Indicators

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

46.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	45.44	45.56	45.42	45.46	401,766	+0.04(+0.09%)
Jul 28, 2023	45.33	45.44	45.32	45.42	117,384	+0.15(+0.34%)
Jul 27, 2023	45.59	45.60	45.22	45.27	166,935	-0.44(-0.97%)
Jul 26, 2023	45.61	45.71	45.52	45.71	394,516	+0.19(+0.42%)
Jul 25, 2023	45.45	45.54	45.44	45.52	204,534	-0.04(-0.08%)
Jul 24, 2023	45.67	45.72	45.56	45.56	168,072	-0.08(-0.17%)
Jul 21, 2023	45.69	45.72	45.61	45.63	1,148,674	-0.02(-0.04%)
Jul 20, 2023	45.67	45.67	45.52	45.65	986,125	-0.19(-0.42%)
Jul 19, 2023	45.80	45.87	45.74	45.85	709,532	+0.14(+0.30%)
Jul 18, 2023	45.80	45.83	45.69	45.71	139,962	+0.06(+0.13%)
Jul 17, 2023	45.60	45.68	45.56	45.65	130,304	+0.06(+0.13%)
Jul 14, 2023	45.74	45.76	45.59	45.59	128,667	-0.22(-0.49%)
Jul 13, 2023	45.71	45.84	45.68	45.82	216,427	+0.28(+0.62%)
Jul 12, 2023	45.40	45.57	45.37	45.54	219,937	+0.35(+0.77%)
Jul 11, 2023	45.19	45.22	45.09	45.19	129,044	+0.10(+0.21%)
Jul 10, 2023	44.98	45.14	44.96	45.09	221,459	+0.15(+0.34%)
Jul 07, 2023	44.89	45.05	44.89	44.94	356,762	+0.04(+0.09%)
Jul 06, 2023	44.98	45.00	44.83	44.90	242,374	-0.32(-0.71%)
Jul 05, 2023	45.38	45.41	45.20	45.22	172,395	-0.22(-0.49%)

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.