Indicators

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

45.80 +0.15 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.93	46.97	46.86	46.91	385,128	-0.06(-0.13%)
Mar 27, 2024	46.84	46.97	46.84	46.97	183,853	+0.16(+0.34%)
Mar 26, 2024	46.76	46.81	46.71	46.81	227,637	+0.03(+0.06%)
Mar 25, 2024	46.81	46.82	46.73	46.78	345,203	-0.05(-0.11%)
Mar 22, 2024	46.88	46.88	46.80	46.83	141,220	+0.13(+0.28%)
Mar 21, 2024	46.76	46.78	46.65	46.70	207,854	+0.03(+0.06%)
Mar 20, 2024	46.59	46.83	46.53	46.67	239,102	+0.10(+0.21%)
Mar 19, 2024	46.53	46.60	46.52	46.57	299,088	+0.11(+0.24%)
Mar 18, 2024	46.49	46.51	46.42	46.46	183,687	-0.06(-0.13%)
Mar 15, 2024	46.50	46.53	46.47	46.52	311,827	+0.01(+0.02%)
Mar 14, 2024	46.69	46.69	46.50	46.51	1,650,849	-0.31(-0.66%)
Mar 13, 2024	46.86	46.91	46.82	46.82	157,528	-0.10(-0.21%)
Mar 12, 2024	46.95	46.97	46.86	46.92	162,431	-0.10(-0.21%)
Mar 11, 2024	47.08	47.09	47.00	47.02	147,259	-0.09(-0.19%)
Mar 08, 2024	47.10	47.16	47.06	47.11	218,521	+0.09(+0.19%)
Mar 07, 2024	47.06	47.07	46.93	47.02	163,338	+0.07(+0.15%)
Mar 06, 2024	46.93	47.03	46.90	46.95	275,137	+0.08(+0.17%)
Mar 05, 2024	46.79	46.89	46.76	46.87	233,517	+0.26(+0.56%)
Mar 04, 2024	46.60	46.67	46.60	46.61	276,283	-0.09(-0.19%)

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.