Indicators

Ishares ESG U.S. Aggregate Bond ETF (NY: EAGG )

46.31 -0.18 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.21	47.43	47.18	47.32	257,326	+0.04(+0.08%)
Jul 28, 2022	47.29	47.40	47.17	47.28	244,050	+0.34(+0.72%)
Jul 27, 2022	46.90	47.10	46.89	46.94	139,096	+0.13(+0.28%)
Jul 26, 2022	47.01	47.05	46.76	46.81	194,239	+0.01(+0.02%)
Jul 25, 2022	46.79	46.86	46.75	46.80	204,460	-0.18(-0.38%)
Jul 22, 2022	46.93	47.11	46.87	46.98	252,256	+0.34(+0.73%)
Jul 21, 2022	46.31	46.64	46.31	46.64	243,840	+0.43(+0.94%)
Jul 20, 2022	46.36	46.42	46.20	46.21	96,861	-0.04(-0.08%)
Jul 19, 2022	46.35	46.35	46.21	46.24	123,332	-0.06(-0.12%)
Jul 18, 2022	46.33	46.38	46.21	46.30	217,123	-0.16(-0.35%)
Jul 15, 2022	46.31	46.53	46.29	46.46	313,262	+0.18(+0.39%)
Jul 14, 2022	46.12	46.35	46.06	46.28	3,958,395	-0.17(-0.37%)
Jul 13, 2022	46.00	46.50	45.98	46.45	194,371	+0.16(+0.35%)
Jul 12, 2022	46.34	46.44	46.23	46.29	291,407	+0.06(+0.12%)
Jul 11, 2022	46.22	46.30	46.17	46.23	235,696	+0.09(+0.20%)
Jul 08, 2022	46.05	46.14	45.97	46.14	350,706	-0.04(-0.08%)
Jul 07, 2022	46.36	46.36	46.12	46.18	985,579	-0.13(-0.29%)
Jul 06, 2022	46.72	46.72	46.30	46.31	263,848	-0.28(-0.61%)
Jul 05, 2022	46.59	46.69	46.54	46.59	190,311	+0.09(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.