Indicators

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

46.60 -0.07 (-0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.11	46.14	45.95	46.14	266,854	+0.20(+0.44%)
Jan 30, 2023	45.96	46.06	45.93	45.94	202,914	-0.14(-0.31%)
Jan 27, 2023	46.02	46.10	45.98	46.09	219,854	-0.05(-0.10%)
Jan 26, 2023	46.22	46.22	46.05	46.13	219,238	-0.12(-0.27%)
Jan 25, 2023	46.15	46.26	46.08	46.26	141,009	+0.12(+0.27%)
Jan 24, 2023	45.96	46.17	45.88	46.13	304,873	+0.21(+0.46%)
Jan 23, 2023	45.93	46.04	45.92	45.92	401,639	-0.12(-0.27%)
Jan 20, 2023	46.09	46.13	45.97	46.05	188,138	-0.20(-0.43%)
Jan 19, 2023	46.25	46.30	46.17	46.25	836,471	-0.12(-0.27%)
Jan 18, 2023	46.39	46.44	46.21	46.37	837,284	+0.45(+0.98%)
Jan 17, 2023	45.89	46.02	45.87	45.92	1,163,787	-0.11(-0.23%)
Jan 13, 2023	46.03	46.13	45.96	46.03	197,413	-0.11(-0.25%)
Jan 12, 2023	45.93	46.14	45.80	46.14	222,759	+0.34(+0.75%)
Jan 11, 2023	45.70	45.81	45.68	45.80	391,571	+0.25(+0.55%)
Jan 10, 2023	45.59	45.63	45.45	45.55	205,567	-0.16(-0.36%)
Jan 09, 2023	45.57	45.78	45.57	45.71	187,816	+0.12(+0.27%)
Jan 06, 2023	45.15	45.63	45.12	45.59	1,102,590	+0.48(+1.06%)
Jan 05, 2023	45.02	45.15	44.91	45.11	170,005	-0.05(-0.11%)
Jan 04, 2023	45.19	45.22	45.05	45.16	201,004	+0.24(+0.53%)

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.