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 (%)
Sep 29, 2023	44.37	44.40	44.13	44.18	311,613	+0.00(+0.00%)
Sep 28, 2023	43.97	44.22	43.92	44.18	530,089	+0.10(+0.22%)
Sep 27, 2023	44.38	44.39	44.00	44.08	347,256	-0.16(-0.35%)
Sep 26, 2023	44.47	44.47	44.22	44.24	619,934	-0.09(-0.20%)
Sep 25, 2023	44.40	44.36	44.29	44.33	3,306,558	-0.31(-0.70%)
Sep 22, 2023	44.52	44.66	44.51	44.64	694,801	+0.20(+0.46%)
Sep 21, 2023	44.52	44.52	44.43	44.43	304,115	-0.32(-0.72%)
Sep 20, 2023	44.88	44.93	44.73	44.75	572,843	-0.03(-0.07%)
Sep 19, 2023	44.86	44.89	44.78	44.78	275,944	-0.11(-0.24%)
Sep 18, 2023	44.79	44.92	44.79	44.89	830,723	+0.05(+0.11%)
Sep 15, 2023	44.92	44.93	44.84	44.84	339,663	-0.12(-0.26%)
Sep 14, 2023	45.06	45.07	44.93	44.96	149,365	-0.05(-0.11%)
Sep 13, 2023	44.91	45.06	44.91	45.01	227,566	+0.06(+0.13%)
Sep 12, 2023	44.99	44.99	44.88	44.95	153,065	+0.03(+0.07%)
Sep 11, 2023	44.92	44.96	44.89	44.92	132,529	-0.06(-0.13%)
Sep 08, 2023	45.07	45.10	44.97	44.98	180,979	+0.02(+0.04%)
Sep 07, 2023	44.93	44.99	44.86	44.96	286,688	+0.12(+0.26%)
Sep 06, 2023	44.93	44.93	44.77	44.84	208,652	-0.01(-0.02%)
Sep 05, 2023	45.03	45.03	44.85	44.85	209,309	-0.27(-0.61%)

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.