Skip to main content

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

47.06 -0.06 (-0.13%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.99 47.12 46.99 47.12 183,263 +0.16(+0.34%)
Mar 26, 2024 46.91 46.96 46.86 46.96 226,906 +0.03(+0.06%)
Mar 25, 2024 46.96 46.97 46.88 46.93 344,094 -0.05(-0.11%)
Mar 22, 2024 47.03 47.03 46.95 46.98 140,767 +0.13(+0.28%)
Mar 21, 2024 46.91 46.93 46.80 46.85 207,187 +0.03(+0.06%)
Mar 20, 2024 46.74 46.98 46.68 46.82 238,334 +0.10(+0.21%)
Mar 19, 2024 46.68 46.75 46.67 46.72 298,128 +0.11(+0.24%)
Mar 18, 2024 46.64 46.66 46.57 46.61 183,097 -0.06(-0.13%)
Mar 15, 2024 46.65 46.68 46.62 46.67 310,826 +0.01(+0.02%)
Mar 14, 2024 46.84 46.84 46.65 46.66 1,645,546 -0.31(-0.66%)
Mar 13, 2024 47.01 47.06 46.97 46.97 157,022 -0.10(-0.21%)
Mar 12, 2024 47.10 47.12 47.01 47.07 161,910 -0.10(-0.21%)
Mar 11, 2024 47.23 47.24 47.16 47.17 146,786 -0.09(-0.19%)
Mar 08, 2024 47.25 47.31 47.21 47.26 217,819 +0.09(+0.19%)
Mar 07, 2024 47.21 47.22 47.08 47.17 162,814 +0.07(+0.15%)
Mar 06, 2024 47.08 47.18 47.05 47.10 274,254 +0.08(+0.17%)
Mar 05, 2024 46.94 47.04 46.91 47.02 232,767 +0.26(+0.56%)
Mar 04, 2024 46.75 46.82 46.75 46.76 275,396 -0.09(-0.19%)
Mar 01, 2024 46.61 46.88 46.53 46.85 197,638 +0.18(+0.38%)
Feb 29, 2024 46.67 46.75 46.63 46.67 218,877 +0.08(+0.17%)
Feb 28, 2024 46.48 46.59 46.48 46.59 200,787 +0.14(+0.30%)
Feb 27, 2024 46.54 46.58 46.46 46.46 211,239 -0.10(-0.21%)
Feb 26, 2024 46.62 46.62 46.47 46.56 245,677 -0.09(-0.19%)
Feb 23, 2024 46.46 46.67 46.46 46.64 173,436 +0.20(+0.43%)
Feb 22, 2024 46.40 46.50 46.40 46.45 266,103 +0.04(+0.09%)
Feb 21, 2024 46.59 46.60 46.41 46.41 184,226 -0.24(-0.51%)
Feb 20, 2024 46.58 46.66 46.53 46.64 206,858 +0.11(+0.24%)
Feb 16, 2024 46.48 46.54 46.45 46.54 366,237 -0.18(-0.38%)
Feb 15, 2024 46.70 46.73 46.60 46.71 1,115,277 +0.16(+0.34%)
Feb 14, 2024 46.39 46.57 46.39 46.56 276,424 +0.16(+0.34%)
Feb 13, 2024 46.48 46.71 46.36 46.40 390,508 -0.38(-0.81%)
Feb 12, 2024 46.83 46.85 46.74 46.77 325,391 +0.00(+0.00%)
Feb 09, 2024 46.71 46.79 46.71 46.77 175,901 -0.04(-0.09%)
Feb 08, 2024 46.86 46.89 46.78 46.81 185,081 -0.11(-0.23%)
Feb 07, 2024 46.97 47.11 46.92 46.92 227,711 -0.13(-0.28%)
Feb 06, 2024 46.86 47.06 46.86 47.05 221,918 +0.26(+0.55%)
Feb 05, 2024 46.92 46.96 46.75 46.79 257,644 -0.41(-0.87%)
Feb 02, 2024 47.21 47.28 47.10 47.20 349,184 -0.39(-0.82%)
Feb 01, 2024 47.55 47.73 47.50 47.59 181,418 +0.27(+0.57%)
Jan 31, 2024 47.34 47.44 47.22 47.32 274,859 +0.17(+0.36%)
Jan 30, 2024 47.12 47.17 46.98 47.15 193,918 +0.08(+0.17%)
Jan 29, 2024 46.99 47.09 46.95 47.07 211,111 +0.21(+0.45%)
Jan 26, 2024 46.91 46.94 46.84 46.87 249,907 -0.10(-0.21%)
Jan 25, 2024 46.89 46.96 46.84 46.96 665,044 +0.23(+0.49%)
Jan 24, 2024 46.97 46.98 46.71 46.74 703,530 -0.11(-0.23%)
Jan 23, 2024 46.82 46.86 46.77 46.85 212,703 -0.06(-0.13%)
Jan 22, 2024 46.94 47.01 46.90 46.90 198,350 +0.08(+0.18%)
Jan 19, 2024 46.81 46.84 46.70 46.82 258,199 -0.01(-0.03%)
Jan 18, 2024 46.90 46.96 46.80 46.84 169,573 -0.15(-0.32%)
Jan 17, 2024 46.94 46.98 46.83 46.98 195,920 -0.05(-0.11%)
Jan 16, 2024 47.22 47.24 46.97 47.03 277,083 -0.32(-0.67%)
Jan 12, 2024 47.36 47.47 47.30 47.35 225,382 +0.10(+0.21%)
Jan 11, 2024 47.10 47.30 47.03 47.25 332,750 +0.24(+0.51%)
Jan 10, 2024 47.17 47.20 46.98 47.01 415,565 -0.03(-0.06%)
Jan 09, 2024 47.02 47.13 47.02 47.04 238,394 -0.06(-0.13%)
Jan 08, 2024 46.97 47.16 46.94 47.10 376,643 +0.17(+0.36%)
Jan 05, 2024 46.88 47.16 46.86 46.93 534,863 -0.11(-0.23%)
Jan 04, 2024 47.00 47.10 46.98 47.04 334,639 -0.20(-0.42%)
Jan 03, 2024 47.03 47.26 46.97 47.24 518,216 +0.04(+0.08%)
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.