Indicators

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

46.98 +0.25 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.48	48.58	48.48	48.58	6,799	+0.07(+0.15%)
Sep 27, 2019	48.51	48.52	48.47	48.51	17,178	+0.04(+0.08%)
Sep 26, 2019	48.45	48.53	48.45	48.47	21,309	+0.08(+0.16%)
Sep 25, 2019	48.58	48.59	48.38	48.39	9,122	-0.24(-0.49%)
Sep 24, 2019	48.52	48.64	48.52	48.63	26,912	+0.17(+0.36%)
Sep 23, 2019	48.50	48.59	48.46	48.46	12,248	+0.02(+0.05%)
Sep 20, 2019	48.35	48.45	48.29	48.44	19,186	+0.17(+0.35%)
Sep 19, 2019	48.28	48.35	48.26	48.27	25,203	+0.07(+0.14%)
Sep 18, 2019	48.29	48.35	48.17	48.20	14,573	+0.03(+0.05%)
Sep 17, 2019	48.11	48.20	48.06	48.18	26,009	+0.09(+0.18%)
Sep 16, 2019	48.05	48.11	48.02	48.09	17,555	+0.16(+0.34%)
Sep 13, 2019	48.09	48.11	47.92	47.92	8,142	-0.28(-0.59%)
Sep 12, 2019	48.42	48.42	48.20	48.21	21,055	-0.08(-0.16%)
Sep 11, 2019	48.30	48.34	48.28	48.28	12,609	-0.02(-0.04%)
Sep 10, 2019	48.47	48.53	48.31	48.31	25,616	-0.25(-0.52%)
Sep 09, 2019	48.63	48.63	48.56	48.56	26,721	-0.22(-0.45%)
Sep 06, 2019	48.77	48.80	48.73	48.77	15,393	+0.07(+0.15%)
Sep 05, 2019	48.80	48.80	48.63	48.70	30,245	-0.26(-0.53%)
Sep 04, 2019	48.92	48.98	48.89	48.96	19,383	+0.07(+0.13%)

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.