Skip to main content

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

47.06 -0.06 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.25 52.28 52.18 52.23 87,568 +0.04(+0.07%)
Jun 29, 2020 52.08 52.19 52.06 52.19 128,183 +0.07(+0.14%)
Jun 26, 2020 52.11 52.18 52.05 52.12 59,980 +0.03(+0.05%)
Jun 25, 2020 52.11 52.11 52.03 52.09 144,101 +0.05(+0.09%)
Jun 24, 2020 52.02 52.05 51.97 52.05 60,529 +0.01(+0.02%)
Jun 23, 2020 52.03 52.12 52.00 52.04 86,237 +0.00(+0.00%)
Jun 22, 2020 52.12 52.13 52.02 52.04 22,131 -0.02(-0.04%)
Jun 19, 2020 52.04 52.07 52.03 52.06 25,767 -0.02(-0.03%)
Jun 18, 2020 52.06 52.08 51.97 52.07 53,105 +0.11(+0.21%)
Jun 17, 2020 52.04 52.04 51.89 51.96 52,596 +0.00(+0.00%)
Jun 16, 2020 52.08 52.08 51.90 51.96 81,310 -0.12(-0.23%)
Jun 15, 2020 51.98 52.15 51.92 52.08 43,562 +0.11(+0.21%)
Jun 12, 2020 52.00 52.00 51.88 51.97 200,621 +0.06(+0.12%)
Jun 11, 2020 51.99 52.02 51.85 51.91 30,283 -0.14(-0.27%)
Jun 10, 2020 51.82 52.05 51.77 52.05 107,291 +0.27(+0.52%)
Jun 09, 2020 51.75 51.82 51.75 51.78 39,199 +0.07(+0.14%)
Jun 08, 2020 51.64 51.74 51.36 51.70 146,647 +0.10(+0.20%)
Jun 05, 2020 51.63 51.65 51.45 51.60 56,083 -0.06(-0.11%)
Jun 04, 2020 51.76 51.76 51.61 51.66 167,798 -0.09(-0.18%)
Jun 03, 2020 51.83 51.83 51.72 51.75 24,430 -0.12(-0.24%)
Jun 02, 2020 51.83 51.91 51.82 51.88 77,232 +0.01(+0.03%)
Jun 01, 2020 51.86 51.86 51.75 51.86 27,569 +0.02(+0.04%)
May 29, 2020 51.80 51.87 51.73 51.84 37,955 +0.11(+0.22%)
May 28, 2020 51.71 51.75 51.63 51.73 20,644 -0.01(-0.02%)
May 27, 2020 51.77 51.80 51.70 51.74 17,149 -0.02(-0.04%)
May 26, 2020 51.77 51.77 51.71 51.76 38,585 -0.12(-0.23%)
May 22, 2020 51.59 51.93 51.59 51.88 211,138 +0.15(+0.29%)
May 21, 2020 51.80 51.81 51.66 51.73 49,742 -0.02(-0.04%)
May 20, 2020 51.62 51.78 51.61 51.75 354,787 +0.16(+0.30%)
May 19, 2020 51.55 51.60 51.51 51.59 33,202 +0.04(+0.07%)
May 18, 2020 51.67 51.67 51.46 51.56 33,123 -0.02(-0.04%)
May 15, 2020 51.57 51.61 51.50 51.58 27,869 +0.01(+0.02%)
May 14, 2020 51.52 51.57 51.47 51.57 22,899 +0.15(+0.29%)
May 13, 2020 51.38 51.49 51.18 51.42 48,358 +0.06(+0.11%)
May 12, 2020 51.28 51.41 51.24 51.36 23,098 +0.13(+0.25%)
May 11, 2020 51.36 51.36 51.18 51.23 25,742 -0.11(-0.22%)
May 08, 2020 51.42 51.43 51.30 51.34 46,630 -0.13(-0.25%)
May 07, 2020 51.37 51.49 51.31 51.47 23,659 +0.14(+0.27%)
May 06, 2020 51.26 51.34 51.19 51.34 22,753 -0.17(-0.32%)
May 05, 2020 51.86 51.86 51.47 51.50 41,386 -0.10(-0.20%)
May 04, 2020 51.69 51.69 51.58 51.60 27,165 +0.00(+0.00%)
May 01, 2020 51.55 51.62 51.46 51.60 81,115 +0.00(+0.01%)
Apr 30, 2020 51.71 51.76 51.59 51.60 22,662 -0.02(-0.04%)
Apr 29, 2020 51.69 51.74 51.57 51.62 18,503 +0.05(+0.09%)
Apr 28, 2020 51.67 51.67 51.53 51.57 39,216 +0.08(+0.15%)
Apr 27, 2020 51.72 51.72 51.44 51.49 34,920 -0.20(-0.38%)
Apr 24, 2020 51.76 51.76 51.58 51.69 74,735 -0.04(-0.07%)
Apr 23, 2020 51.72 51.75 51.63 51.73 22,911 +0.11(+0.21%)
Apr 22, 2020 51.52 51.63 51.50 51.62 162,220 +0.00(+0.00%)
Apr 21, 2020 51.75 51.75 51.53 51.62 23,161 +0.03(+0.05%)
Apr 20, 2020 51.64 51.64 51.47 51.59 76,767 -0.03(-0.05%)
Apr 17, 2020 51.82 51.82 50.29 51.62 56,920 -0.03(-0.06%)
Apr 16, 2020 51.56 51.76 50.50 51.65 128,313 -0.00(-0.01%)
Apr 15, 2020 51.55 51.65 51.52 51.65 17,870 +0.27(+0.52%)
Apr 14, 2020 51.46 51.50 51.37 51.39 67,031 +0.00(+0.00%)
Apr 13, 2020 51.57 51.57 51.35 51.39 92,271 -0.05(-0.09%)
Apr 09, 2020 51.11 51.72 50.15 51.43 744,743 +0.43(+0.85%)
Apr 08, 2020 51.04 51.08 50.92 51.00 31,919 +0.01(+0.02%)
Apr 07, 2020 50.99 51.24 50.86 50.99 32,716 +0.03(+0.05%)
Apr 06, 2020 52.03 52.03 49.82 50.96 40,146 +0.17(+0.33%)
Apr 03, 2020 50.92 50.92 50.74 50.80 67,891 -0.03(-0.06%)
Apr 02, 2020 50.95 50.95 50.79 50.83 38,609 +0.05(+0.10%)
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.