Indicators

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

46.22 -0.10 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.46	51.53	51.40	51.50	38,203	+0.11(+0.22%)
May 28, 2020	51.38	51.41	51.29	51.39	20,779	-0.01(-0.02%)
May 27, 2020	51.43	51.46	51.37	51.40	17,261	-0.02(-0.04%)
May 26, 2020	51.43	51.43	51.37	51.42	38,837	-0.12(-0.23%)
May 22, 2020	51.26	51.59	51.26	51.54	212,519	+0.15(+0.29%)
May 21, 2020	51.46	51.47	51.32	51.40	50,068	-0.02(-0.04%)
May 20, 2020	51.29	51.44	51.28	51.41	357,107	+0.16(+0.30%)
May 19, 2020	51.21	51.27	51.17	51.26	33,419	+0.04(+0.07%)
May 18, 2020	51.33	51.33	51.12	51.22	33,340	-0.02(-0.04%)
May 15, 2020	51.24	51.28	51.17	51.24	28,052	+0.01(+0.02%)
May 14, 2020	51.19	51.23	51.13	51.23	23,049	+0.15(+0.29%)
May 13, 2020	51.05	51.16	50.85	51.08	48,674	+0.05(+0.11%)
May 12, 2020	50.95	51.08	50.91	51.03	23,249	+0.13(+0.25%)
May 11, 2020	51.03	51.03	50.85	50.90	25,910	-0.11(-0.22%)
May 08, 2020	51.08	51.09	50.97	51.01	46,935	-0.13(-0.25%)
May 07, 2020	51.04	51.16	50.98	51.14	23,813	+0.14(+0.27%)
May 06, 2020	50.93	51.00	50.86	51.00	22,902	-0.16(-0.32%)
May 05, 2020	51.52	51.52	51.14	51.17	41,656	-0.10(-0.20%)
May 04, 2020	51.35	51.35	51.24	51.27	27,342	+0.00(+0.00%)

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.