Indicators

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

45.75 +0.17 (+0.37%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.61	47.70	47.61	47.67	59,919	+0.03(+0.06%)
Jun 27, 2019	47.60	47.66	47.59	47.64	9,570	+0.10(+0.22%)
Jun 26, 2019	47.56	47.57	47.51	47.54	7,387	-0.11(-0.22%)
Jun 25, 2019	47.66	47.68	47.63	47.64	7,936	+0.01(+0.02%)
Jun 24, 2019	47.63	47.64	47.59	47.63	14,708	+0.14(+0.29%)
Jun 21, 2019	47.53	47.53	47.49	47.50	29,007	-0.13(-0.27%)
Jun 20, 2019	47.63	47.71	47.62	47.63	14,207	+0.10(+0.20%)
Jun 19, 2019	47.34	47.55	47.32	47.53	6,096	+0.15(+0.32%)
Jun 18, 2019	47.37	47.44	47.35	47.38	9,609	+0.08(+0.17%)
Jun 17, 2019	47.29	47.30	47.25	47.30	12,243	+0.02(+0.03%)
Jun 14, 2019	47.28	47.30	47.25	47.28	51,855	+0.02(+0.03%)
Jun 13, 2019	47.24	47.29	47.24	47.26	6,960	+0.07(+0.16%)
Jun 12, 2019	47.16	47.21	47.16	47.19	12,232	+0.06(+0.12%)
Jun 11, 2019	47.14	47.15	47.09	47.13	15,620	+0.01(+0.02%)
Jun 10, 2019	47.18	47.18	47.12	47.12	8,789	-0.12(-0.25%)
Jun 07, 2019	47.26	47.29	47.24	47.24	2,687	+0.13(+0.27%)
Jun 06, 2019	47.18	47.20	47.12	47.12	7,998	-0.02(-0.04%)
Jun 05, 2019	47.19	47.20	47.11	47.13	20,025	+0.01(+0.02%)
Jun 04, 2019	47.13	47.13	47.09	47.12	57,158	-0.10(-0.21%)

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.