Indicators

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

46.60 -0.07 (-0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.62	49.86	49.60	49.80	387,720	+0.38(+0.78%)
Feb 25, 2022	49.38	49.43	49.32	49.42	134,346	+0.04(+0.08%)
Feb 24, 2022	49.51	49.51	49.20	49.38	237,489	+0.10(+0.20%)
Feb 23, 2022	49.41	49.42	49.27	49.28	167,875	-0.21(-0.43%)
Feb 22, 2022	49.49	49.51	49.42	49.50	281,677	-0.06(-0.11%)
Feb 18, 2022				49.55	0	+0.08(+0.15%)
Feb 17, 2022	49.49	49.54	49.42	49.48	141,877	+0.11(+0.23%)
Feb 16, 2022	49.36	49.36	49.21	49.36	158,072	+0.11(+0.23%)
Feb 15, 2022	49.27	49.39	49.25	49.25	105,482	-0.15(-0.30%)
Feb 14, 2022	49.47	49.54	49.35	49.40	176,616	-0.25(-0.51%)
Feb 11, 2022	49.47	49.76	49.32	49.66	167,211	+0.29(+0.59%)
Feb 10, 2022	49.61	49.67	49.35	49.36	160,278	-0.43(-0.87%)
Feb 09, 2022	49.85	49.93	49.79	49.80	332,763	+0.04(+0.08%)
Feb 08, 2022	49.84	49.86	49.76	49.76	265,233	-0.19(-0.38%)
Feb 07, 2022	49.86	49.95	49.83	49.95	3,591,390	+0.07(+0.13%)
Feb 04, 2022	50.04	50.04	49.82	49.88	183,185	-0.33(-0.65%)
Feb 03, 2022	50.21	50.23		50.21	98,040	-0.17(-0.33%)
Feb 02, 2022	50.36	50.50	50.35	50.38	183,102	+0.04(+0.07%)

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.