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 (%)
Jul 31, 2023	45.59	45.70	45.57	45.61	400,471	+0.04(+0.09%)
Jul 28, 2023	45.48	45.59	45.47	45.57	117,006	+0.16(+0.34%)
Jul 27, 2023	45.74	45.75	45.37	45.41	166,397	-0.45(-0.97%)
Jul 26, 2023	45.76	45.86	45.67	45.86	393,244	+0.19(+0.42%)
Jul 25, 2023	45.60	45.69	45.59	45.66	203,874	-0.04(-0.08%)
Jul 24, 2023	45.82	45.86	45.70	45.70	167,530	-0.08(-0.17%)
Jul 21, 2023	45.84	45.87	45.76	45.78	1,144,971	-0.02(-0.04%)
Jul 20, 2023	45.82	45.82	45.66	45.80	982,945	-0.19(-0.42%)
Jul 19, 2023	45.95	46.01	45.89	45.99	707,245	+0.14(+0.30%)
Jul 18, 2023	45.95	45.98	45.84	45.86	139,511	+0.06(+0.13%)
Jul 17, 2023	45.75	45.83	45.70	45.80	129,884	+0.06(+0.13%)
Jul 14, 2023	45.89	45.91	45.74	45.74	128,252	-0.22(-0.49%)
Jul 13, 2023	45.86	45.98	45.83	45.97	215,729	+0.28(+0.62%)
Jul 12, 2023	45.55	45.71	45.52	45.68	219,228	+0.35(+0.77%)
Jul 11, 2023	45.34	45.37	45.24	45.34	128,628	+0.10(+0.21%)
Jul 10, 2023	45.12	45.29	45.10	45.24	220,745	+0.16(+0.34%)
Jul 07, 2023	45.03	45.20	45.03	45.08	355,612	+0.04(+0.09%)
Jul 06, 2023	45.12	45.14	44.98	45.04	241,593	-0.32(-0.71%)
Jul 05, 2023	45.53	45.56	45.34	45.36	171,840	-0.22(-0.49%)

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.