Skip to main content

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

47.06 -0.06 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 45.82 45.82 45.68 45.74 272,270 -0.17(-0.37%)
Nov 29, 2023 45.84 45.94 45.79 45.91 278,203 +0.24(+0.52%)
Nov 28, 2023 45.41 45.68 45.41 45.67 205,808 +0.19(+0.41%)
Nov 27, 2023 45.30 45.49 45.29 45.49 212,388 +0.23(+0.50%)
Nov 24, 2023 45.23 45.26 45.20 45.26 76,381 -0.13(-0.29%)
Nov 22, 2023 45.44 45.47 45.31 45.39 160,940 +0.06(+0.14%)
Nov 21, 2023 45.32 45.41 45.26 45.33 186,970 +0.02(+0.04%)
Nov 20, 2023 45.21 45.33 45.16 45.31 288,106 +0.09(+0.20%)
Nov 17, 2023 45.22 45.29 45.15 45.22 367,663 +0.05(+0.11%)
Nov 16, 2023 45.13 45.21 45.09 45.17 200,927 +0.24(+0.53%)
Nov 15, 2023 44.95 44.97 44.87 44.93 324,886 -0.10(-0.22%)
Nov 14, 2023 45.13 45.19 45.03 45.03 324,916 +0.41(+0.93%)
Nov 13, 2023 44.43 44.64 44.42 44.62 183,244 +0.05(+0.11%)
Nov 10, 2023 44.76 44.76 44.57 44.57 225,850 +0.00(+0.00%)
Nov 09, 2023 44.88 44.88 44.54 44.57 251,533 -0.33(-0.73%)
Nov 08, 2023 44.77 44.95 44.77 44.89 273,371 +0.15(+0.33%)
Nov 07, 2023 44.65 44.83 44.62 44.75 271,077 +0.21(+0.47%)
Nov 06, 2023 44.66 44.66 44.49 44.54 210,268 -0.23(-0.51%)
Nov 03, 2023 44.89 44.96 44.74 44.77 259,297 +0.29(+0.64%)
Nov 02, 2023 44.49 44.55 44.38 44.48 223,413 +0.30(+0.67%)
Nov 01, 2023 43.88 44.21 43.87 44.18 215,207 +0.41(+0.93%)
Oct 31, 2023 43.82 43.88 43.74 43.78 221,157 -0.01(-0.02%)
Oct 30, 2023 43.73 43.83 43.65 43.79 186,258 -0.16(-0.36%)
Oct 27, 2023 43.85 43.94 43.78 43.94 178,229 +0.11(+0.25%)
Oct 26, 2023 43.63 43.88 43.63 43.83 223,732 +0.26(+0.59%)
Oct 25, 2023 43.73 43.73 43.54 43.58 224,961 -0.33(-0.76%)
Oct 24, 2023 43.79 43.91 43.71 43.91 958,424 +0.14(+0.31%)
Oct 23, 2023 43.45 43.82 43.38 43.78 356,527 +0.17(+0.38%)
Oct 20, 2023 43.55 43.65 43.55 43.61 272,535 +0.18(+0.42%)
Oct 19, 2023 43.53 43.67 43.42 43.43 894,759 -0.17(-0.39%)
Oct 18, 2023 43.75 43.78 43.56 43.60 373,934 -0.24(-0.54%)
Oct 17, 2023 43.84 43.92 43.77 43.83 782,233 -0.31(-0.69%)
Oct 16, 2023 44.22 44.22 44.11 44.14 162,115 -0.22(-0.49%)
Oct 13, 2023 44.43 44.43 44.32 44.36 171,106 +0.12(+0.27%)
Oct 12, 2023 44.51 44.51 44.16 44.24 268,863 -0.33(-0.75%)
Oct 11, 2023 44.49 44.59 44.45 44.57 410,034 +0.18(+0.40%)
Oct 10, 2023 44.26 44.46 44.17 44.40 252,436 -0.02(-0.04%)
Oct 09, 2023 44.19 44.42 44.15 44.42 212,314 +0.47(+1.08%)
Oct 06, 2023 43.82 44.06 43.78 43.94 354,391 -0.20(-0.45%)
Oct 05, 2023 44.15 44.17 44.07 44.14 171,753 +0.05(+0.11%)
Oct 04, 2023 43.94 44.12 43.86 44.09 355,082 +0.30(+0.67%)
Oct 03, 2023 44.05 44.12 43.77 43.79 385,460 -0.34(-0.78%)
Oct 02, 2023 44.28 44.33 44.13 44.14 174,763 -0.33(-0.74%)
Sep 29, 2023 44.66 44.69 44.41 44.47 309,589 +0.00(+0.00%)
Sep 28, 2023 44.26 44.51 44.20 44.47 526,645 +0.10(+0.22%)
Sep 27, 2023 44.67 44.68 44.29 44.37 345,000 -0.16(-0.35%)
Sep 26, 2023 44.76 44.76 44.51 44.53 615,907 -0.09(-0.20%)
Sep 25, 2023 44.69 44.65 44.58 44.62 3,285,076 -0.31(-0.70%)
Sep 22, 2023 44.81 44.95 44.80 44.93 690,287 +0.21(+0.46%)
Sep 21, 2023 44.81 44.81 44.72 44.72 302,139 -0.32(-0.72%)
Sep 20, 2023 45.17 45.22 45.02 45.05 569,121 -0.03(-0.07%)
Sep 19, 2023 45.16 45.18 45.08 45.08 274,152 -0.11(-0.24%)
Sep 18, 2023 45.09 45.22 45.09 45.18 825,326 +0.05(+0.11%)
Sep 15, 2023 45.21 45.22 45.14 45.14 337,456 -0.12(-0.26%)
Sep 14, 2023 45.35 45.37 45.22 45.25 148,395 -0.05(-0.11%)
Sep 13, 2023 45.20 45.35 45.20 45.30 226,088 +0.06(+0.13%)
Sep 12, 2023 45.28 45.28 45.17 45.24 152,071 +0.03(+0.07%)
Sep 11, 2023 45.21 45.25 45.18 45.21 131,668 -0.06(-0.13%)
Sep 08, 2023 45.36 45.39 45.27 45.27 179,803 +0.02(+0.04%)
Sep 07, 2023 45.22 45.28 45.16 45.25 284,826 +0.12(+0.26%)
Sep 06, 2023 45.22 45.22 45.07 45.14 207,297 -0.01(-0.02%)
Sep 05, 2023 45.32 45.32 45.15 45.15 207,949 -0.27(-0.61%)
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.