Skip to main content

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

47.29 -0.23 (-0.48%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 47.52 47.60 47.46 47.52 135,348 +0.12(+0.25%)
May 31, 2023 47.25 47.43 47.21 47.40 253,148 +0.18(+0.38%)
May 30, 2023 47.03 47.22 47.02 47.22 133,820 +0.32(+0.68%)
May 26, 2023 46.77 46.91 46.72 46.90 143,165 +0.05(+0.11%)
May 25, 2023 47.03 47.03 46.82 46.85 531,013 -0.18(-0.38%)
May 24, 2023 47.17 47.19 47.01 47.03 291,219 -0.13(-0.28%)
May 23, 2023 47.05 47.19 47.00 47.16 228,368 +0.05(+0.11%)
May 22, 2023 47.15 47.23 47.08 47.11 110,689 -0.03(-0.06%)
May 19, 2023 47.22 47.31 47.08 47.14 205,182 -0.16(-0.34%)
May 18, 2023 47.36 47.37 47.23 47.30 180,862 -0.18(-0.38%)
May 17, 2023 47.61 47.61 47.44 47.48 157,061 -0.05(-0.10%)
May 16, 2023 47.52 47.55 47.45 47.53 103,890 -0.11(-0.23%)
May 15, 2023 47.68 47.68 47.62 47.64 204,858 -0.14(-0.29%)
May 12, 2023 48.00 48.04 47.78 47.78 203,583 -0.23(-0.48%)
May 11, 2023 48.11 48.14 48.00 48.01 146,713 +0.12(+0.25%)
May 10, 2023 47.78 47.91 47.78 47.89 209,142 +0.29(+0.61%)
May 09, 2023 47.62 47.67 47.58 47.60 167,944 -0.09(-0.19%)
May 08, 2023 47.68 47.75 47.61 47.69 204,901 -0.21(-0.44%)
May 05, 2023 47.87 47.90 47.79 47.90 101,053 -0.16(-0.33%)
May 04, 2023 47.95 48.26 47.95 48.06 281,407 -0.05(-0.10%)
May 03, 2023 47.99 48.12 47.91 48.11 177,436 +0.19(+0.40%)
May 02, 2023 47.56 47.92 47.52 47.92 186,732 +0.50(+1.05%)
May 01, 2023 47.74 47.76 47.39 47.42 325,736 -0.53(-1.10%)
Apr 28, 2023 47.89 47.95 47.80 47.95 242,621 +0.29(+0.61%)
Apr 27, 2023 47.73 47.75 47.64 47.66 153,915 -0.19(-0.39%)
Apr 26, 2023 48.01 48.04 47.80 47.85 286,665 -0.19(-0.40%)
Apr 25, 2023 47.91 48.06 47.90 48.05 152,541 +0.31(+0.66%)
Apr 24, 2023 47.60 47.75 47.60 47.73 132,226 +0.19(+0.40%)
Apr 21, 2023 47.72 47.72 47.51 47.54 128,179 -0.09(-0.19%)
Apr 20, 2023 47.59 47.63 47.55 47.63 154,435 +0.21(+0.44%)
Apr 19, 2023 47.41 47.43 47.31 47.42 395,612 -0.06(-0.13%)
Apr 18, 2023 47.45 47.52 47.42 47.48 177,348 +0.05(+0.10%)
Apr 17, 2023 47.57 47.57 47.40 47.43 161,443 -0.24(-0.50%)
Apr 14, 2023 47.73 47.73 47.60 47.67 170,365 -0.22(-0.46%)
Apr 13, 2023 48.00 48.07 47.83 47.89 121,368 -0.01(-0.03%)
Apr 12, 2023 48.01 48.01 47.58 47.91 123,769 +0.03(+0.07%)
Apr 11, 2023 47.93 47.93 47.74 47.87 258,591 +0.03(+0.06%)
Apr 10, 2023 47.86 47.88 47.76 47.84 334,084 -0.32(-0.66%)
Apr 06, 2023 48.21 48.26 48.13 48.16 166,347 -0.04(-0.08%)
Apr 05, 2023 48.16 48.31 48.11 48.20 715,744 +0.17(+0.35%)
Apr 04, 2023 47.73 48.09 47.72 48.03 307,162 +0.16(+0.33%)
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.