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 (%)
Apr 28, 2023 46.62 46.68 46.53 46.68 249,234 +0.28(+0.61%)
Apr 27, 2023 46.47 46.48 46.38 46.40 158,110 -0.18(-0.40%)
Apr 26, 2023 46.74 46.77 46.53 46.58 294,478 -0.19(-0.40%)
Apr 25, 2023 46.64 46.78 46.62 46.77 156,699 +0.30(+0.66%)
Apr 24, 2023 46.34 46.48 46.34 46.47 135,830 +0.19(+0.40%)
Apr 21, 2023 46.46 46.46 46.25 46.28 131,672 -0.09(-0.19%)
Apr 20, 2023 46.33 46.37 46.29 46.37 158,644 +0.20(+0.44%)
Apr 19, 2023 46.16 46.17 46.06 46.16 406,395 -0.06(-0.13%)
Apr 18, 2023 46.19 46.26 46.16 46.22 182,181 +0.05(+0.10%)
Apr 17, 2023 46.31 46.31 46.15 46.17 165,843 -0.23(-0.50%)
Apr 14, 2023 46.47 46.47 46.34 46.41 175,009 -0.21(-0.46%)
Apr 13, 2023 46.73 46.79 46.56 46.62 124,676 -0.01(-0.03%)
Apr 12, 2023 46.74 46.74 46.32 46.63 127,142 +0.03(+0.07%)
Apr 11, 2023 46.66 46.66 46.48 46.60 265,639 +0.03(+0.06%)
Apr 10, 2023 46.59 46.61 46.49 46.57 343,189 -0.31(-0.66%)
Apr 06, 2023 46.93 46.98 46.85 46.88 170,880 -0.04(-0.08%)
Apr 05, 2023 46.88 47.03 46.83 46.92 735,251 +0.16(+0.35%)
Apr 04, 2023 46.47 46.81 46.46 46.76 315,533 +0.16(+0.33%)
Apr 03, 2023 46.33 46.61 46.29 46.60 168,313 +0.18(+0.38%)
Mar 31, 2023 46.31 46.42 46.16 46.42 269,105 +0.24(+0.52%)
Mar 30, 2023 46.08 46.18 46.08 46.18 121,624 +0.09(+0.19%)
Mar 29, 2023 45.95 46.14 45.95 46.10 215,198 +0.01(+0.02%)
Mar 28, 2023 46.09 46.11 46.02 46.09 168,013 -0.07(-0.15%)
Mar 27, 2023 46.28 46.35 46.14 46.15 141,655 -0.49(-1.06%)
Mar 24, 2023 46.76 46.78 46.54 46.65 172,786 +0.08(+0.17%)
Mar 23, 2023 46.41 46.60 46.31 46.57 1,651,944 +0.12(+0.25%)
Mar 22, 2023 45.91 46.48 45.91 46.45 586,810 +0.43(+0.94%)
Mar 21, 2023 46.05 46.12 45.96 46.02 623,711 -0.14(-0.31%)
Mar 20, 2023 46.42 46.42 46.11 46.16 695,847 -0.18(-0.40%)
Mar 17, 2023 46.27 46.49 46.24 46.35 5,654,457 +0.33(+0.71%)
Mar 16, 2023 46.41 46.41 45.93 46.02 106,275 -0.21(-0.46%)
Mar 15, 2023 46.27 46.39 46.01 46.23 127,914 +0.47(+1.03%)
Mar 14, 2023 45.82 45.88 45.67 45.76 153,497 -0.26(-0.57%)
Mar 13, 2023 46.15 46.38 45.89 46.02 179,182 +0.34(+0.74%)
Mar 10, 2023 45.57 45.76 45.51 45.68 339,583 +0.55(+1.22%)
Mar 09, 2023 45.01 45.21 44.99 45.13 168,981 +0.15(+0.34%)
Mar 08, 2023 45.11 45.17 44.90 44.97 160,312 -0.04(-0.09%)
Mar 07, 2023 45.15 45.16 44.97 45.01 168,341 -0.08(-0.17%)
Mar 06, 2023 45.28 45.28 45.06 45.09 151,606 -0.14(-0.32%)
Mar 03, 2023 45.09 45.24 44.96 45.24 179,524 +0.43(+0.97%)
Mar 02, 2023 44.74 44.84 44.72 44.80 202,437 -0.14(-0.30%)
Mar 01, 2023 45.06 45.09 44.91 44.94 145,975 -0.26(-0.57%)
Feb 28, 2023 45.03 45.19 45.01 45.19 133,015 +0.01(+0.02%)
Feb 27, 2023 45.18 45.25 45.15 45.18 125,872 +0.09(+0.19%)
Feb 24, 2023 45.13 45.16 45.02 45.10 125,502 -0.24(-0.53%)
Feb 23, 2023 45.23 45.37 45.21 45.34 171,167 +0.13(+0.28%)
Feb 22, 2023 45.24 45.34 45.18 45.21 121,660 +0.14(+0.30%)
Feb 21, 2023 45.25 45.25 45.07 45.08 274,994 -0.43(-0.95%)
Feb 17, 2023 45.29 45.51 45.28 45.51 253,112 +0.13(+0.30%)
Feb 16, 2023 45.45 45.51 45.36 45.38 150,122 -0.21(-0.47%)
Feb 15, 2023 45.61 45.66 45.51 45.59 244,815 -0.09(-0.19%)
Feb 14, 2023 45.81 45.83 45.56 45.68 1,234,765 -0.16(-0.36%)
Feb 13, 2023 45.73 45.84 45.72 45.84 163,305 +0.13(+0.27%)
Feb 10, 2023 45.91 45.91 45.70 45.72 133,933 -0.19(-0.42%)
Feb 09, 2023 46.21 46.23 45.89 45.91 147,886 -0.18(-0.40%)
Feb 08, 2023 46.04 46.11 45.96 46.09 130,661 +0.07(+0.15%)
Feb 07, 2023 46.02 46.22 45.99 46.02 310,008 -0.13(-0.27%)
Feb 06, 2023 46.15 46.17 46.07 46.15 149,068 -0.25(-0.54%)
Feb 03, 2023 46.42 46.49 46.30 46.40 159,941 -0.40(-0.84%)
Feb 02, 2023 46.91 46.96 46.77 46.79 139,802 +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.