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 (%)
Jun 30, 2021 51.80 51.86 51.80 51.83 70,090 +0.07(+0.14%)
Jun 29, 2021 51.69 51.77 51.69 51.75 69,190 +0.02(+0.03%)
Jun 28, 2021 51.68 51.76 51.68 51.74 94,284 +0.15(+0.29%)
Jun 25, 2021 51.69 51.69 51.56 51.59 73,460 -0.10(-0.20%)
Jun 24, 2021 51.69 51.73 51.68 51.69 152,002 +0.02(+0.04%)
Jun 23, 2021 51.68 51.71 51.65 51.68 174,451 -0.03(-0.06%)
Jun 22, 2021 51.60 51.71 51.57 51.71 56,167 +0.06(+0.12%)
Jun 21, 2021 51.70 51.72 51.64 51.65 89,831 -0.18(-0.34%)
Jun 18, 2021 51.74 51.84 51.65 51.83 106,284 +0.15(+0.29%)
Jun 17, 2021 51.59 51.80 51.58 51.68 115,760 +0.18(+0.34%)
Jun 16, 2021 51.70 51.73 51.49 51.50 97,653 -0.17(-0.32%)
Jun 15, 2021 51.64 51.70 51.62 51.67 131,365 +0.02(+0.03%)
Jun 14, 2021 51.71 51.72 51.62 51.65 82,055 -0.13(-0.25%)
Jun 11, 2021 51.81 51.82 51.75 51.78 74,766 -0.02(-0.04%)
Jun 10, 2021 51.67 51.81 51.62 51.80 318,142 +0.11(+0.22%)
Jun 09, 2021 51.68 51.72 51.64 51.68 98,939 +0.10(+0.19%)
Jun 08, 2021 51.61 51.62 51.57 51.59 88,834 +0.10(+0.19%)
Jun 07, 2021 51.49 51.53 51.48 51.49 90,187 -0.04(-0.07%)
Jun 04, 2021 51.41 51.53 51.41 51.53 77,951 +0.20(+0.38%)
Jun 03, 2021 51.37 51.37 51.31 51.33 82,637 -0.12(-0.23%)
Jun 02, 2021 51.42 51.60 51.42 51.45 95,958 +0.05(+0.11%)
Jun 01, 2021 51.36 51.39 51.30 51.39 79,272 -0.02(-0.04%)
May 28, 2021 51.38 51.45 51.37 51.42 104,762 +0.02(+0.04%)
May 27, 2021 51.42 51.42 51.36 51.40 314,320 -0.06(-0.11%)
May 26, 2021 51.45 51.59 51.41 51.45 97,297 +0.00(+0.00%)
May 25, 2021 51.40 51.49 51.39 51.45 82,585 +0.10(+0.20%)
May 24, 2021 51.31 51.36 51.30 51.35 69,841 +0.07(+0.13%)
May 21, 2021 51.30 51.34 51.25 51.28 80,260 +0.00(+0.00%)
May 20, 2021 51.18 51.28 51.18 51.28 78,313 +0.16(+0.31%)
May 19, 2021 51.18 51.24 51.07 51.13 80,338 -0.05(-0.09%)
May 18, 2021 51.17 51.20 51.14 51.17 82,719 -0.05(-0.09%)
May 17, 2021 51.25 51.25 51.20 51.22 72,546 -0.05(-0.09%)
May 14, 2021 51.21 51.38 51.19 51.26 75,639 +0.12(+0.24%)
May 13, 2021 51.13 51.18 51.12 51.14 120,675 +0.08(+0.17%)
May 12, 2021 51.12 51.14 51.03 51.06 79,319 -0.15(-0.29%)
May 11, 2021 51.23 51.25 51.20 51.21 110,891 -0.13(-0.26%)
May 10, 2021 51.42 51.45 51.32 51.34 121,626 -0.07(-0.15%)
May 07, 2021 51.49 51.57 51.39 51.42 121,146 -0.04(-0.07%)
May 06, 2021 51.36 51.47 51.36 51.45 240,524 +0.03(+0.05%)
May 05, 2021 51.35 51.42 51.33 51.42 105,021 +0.05(+0.09%)
May 04, 2021 51.42 51.47 51.34 51.38 104,321 +0.04(+0.07%)
May 03, 2021 51.33 51.54 51.29 51.34 158,309 +0.05(+0.09%)
Apr 30, 2021 51.29 51.44 51.25 51.29 216,000 +0.06(+0.11%)
Apr 29, 2021 51.16 51.26 51.13 51.24 99,986 -0.04(-0.07%)
Apr 28, 2021 51.24 51.29 51.18 51.28 108,248 +0.02(+0.04%)
Apr 27, 2021 51.35 51.36 51.24 51.26 100,654 -0.12(-0.24%)
Apr 26, 2021 51.40 51.44 51.36 51.38 83,675 -0.02(-0.04%)
Apr 23, 2021 51.44 51.46 51.38 51.40 158,150 -0.02(-0.04%)
Apr 22, 2021 51.40 51.44 51.35 51.42 92,840 +0.03(+0.05%)
Apr 21, 2021 51.36 51.40 51.32 51.39 123,372 +0.04(+0.07%)
Apr 20, 2021 51.26 51.38 51.26 51.35 113,281 +0.10(+0.20%)
Apr 19, 2021 51.25 51.30 51.22 51.25 312,299 -0.05(-0.09%)
Apr 16, 2021 51.33 51.38 51.28 51.29 82,550 -0.15(-0.29%)
Apr 15, 2021 51.34 51.52 51.34 51.44 115,273 +0.20(+0.38%)
Apr 14, 2021 51.26 51.28 51.22 51.25 108,384 -0.06(-0.11%)
Apr 13, 2021 51.16 51.30 51.15 51.30 92,764 +0.17(+0.33%)
Apr 12, 2021 51.12 51.15 51.10 51.14 117,396 -0.07(-0.13%)
Apr 09, 2021 51.14 51.22 51.13 51.20 94,526 -0.03(-0.05%)
Apr 08, 2021 51.15 51.23 51.15 51.23 182,518 +0.12(+0.24%)
Apr 07, 2021 51.14 51.21 51.09 51.11 103,537 -0.06(-0.11%)
Apr 06, 2021 51.06 51.20 51.06 51.16 114,687 +0.14(+0.27%)
Apr 05, 2021 51.03 51.04 50.93 51.02 164,182 -0.06(-0.11%)
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.