Skip to main content

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

44.91 -0.26 (-0.56%)
Streaming Delayed Price Updated: 1:53 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 45.37 45.40 45.12 45.17 304,752 +0.00(+0.00%)
Sep 28, 2023 44.96 45.21 44.90 45.17 518,417 +0.10(+0.22%)
Sep 27, 2023 45.38 45.39 44.99 45.07 339,610 -0.16(-0.35%)
Sep 26, 2023 45.47 45.47 45.21 45.23 606,284 -0.09(-0.20%)
Sep 25, 2023 45.40 45.36 45.28 45.32 3,233,752 -0.32(-0.70%)
Sep 22, 2023 45.52 45.66 45.51 45.64 679,502 +0.21(+0.46%)
Sep 21, 2023 45.52 45.52 45.43 45.43 297,418 -0.33(-0.72%)
Sep 20, 2023 45.89 45.94 45.73 45.76 560,230 -0.03(-0.07%)
Sep 19, 2023 45.87 45.90 45.79 45.79 269,869 -0.11(-0.24%)
Sep 18, 2023 45.80 45.94 45.80 45.90 812,432 +0.05(+0.11%)
Sep 15, 2023 45.93 45.94 45.85 45.85 332,184 -0.12(-0.26%)
Sep 14, 2023 46.07 46.09 45.94 45.97 146,077 -0.05(-0.11%)
Sep 13, 2023 45.92 46.07 45.92 46.02 222,556 +0.06(+0.13%)
Sep 12, 2023 46.00 46.00 45.89 45.96 149,695 +0.03(+0.07%)
Sep 11, 2023 45.93 45.97 45.90 45.93 129,611 -0.06(-0.13%)
Sep 08, 2023 46.08 46.11 45.99 45.99 176,994 +0.02(+0.04%)
Sep 07, 2023 45.94 46.00 45.87 45.97 280,376 +0.12(+0.26%)
Sep 06, 2023 45.94 45.94 45.78 45.85 204,058 -0.01(-0.02%)
Sep 05, 2023 46.04 46.04 45.86 45.86 204,700 -0.28(-0.61%)
Sep 01, 2023 46.37 46.37 46.11 46.14 392,101 -0.21(-0.46%)
Aug 31, 2023 46.36 46.44 46.33 46.36 178,247 +0.07(+0.15%)
Aug 30, 2023 46.36 46.37 46.28 46.29 145,637 -0.01(-0.02%)
Aug 29, 2023 45.96 46.32 45.93 46.30 211,749 +0.27(+0.58%)
Aug 28, 2023 46.08 46.08 45.94 46.03 175,258 +0.07(+0.15%)
Aug 25, 2023 45.89 46.00 45.77 45.96 168,085 +0.02(+0.04%)
Aug 24, 2023 45.97 46.02 45.91 45.94 170,832 -0.09(-0.19%)
Aug 23, 2023 45.88 46.04 45.86 46.03 221,873 +0.40(+0.88%)
Aug 22, 2023 45.60 45.66 45.53 45.63 187,870 +0.05(+0.12%)
Aug 21, 2023 45.63 45.63 45.50 45.57 439,309 -0.24(-0.52%)
Aug 18, 2023 45.74 45.86 45.71 45.81 152,386 +0.11(+0.24%)
Aug 17, 2023 45.74 45.76 45.60 45.70 314,216 -0.05(-0.11%)
Aug 16, 2023 45.87 45.95 45.73 45.75 292,989 -0.12(-0.26%)
Aug 15, 2023 45.88 46.02 45.86 45.87 221,239 -0.09(-0.19%)
Aug 14, 2023 45.98 46.08 45.90 45.96 146,559 -0.09(-0.19%)
Aug 11, 2023 46.05 46.18 46.02 46.05 209,060 -0.15(-0.32%)
Aug 10, 2023 46.49 46.56 46.20 46.20 190,081 -0.27(-0.58%)
Aug 09, 2023 46.44 46.51 46.42 46.47 1,032,215 +0.03(+0.06%)
Aug 08, 2023 46.43 46.53 46.38 46.44 158,308 +0.16(+0.34%)
Aug 07, 2023 46.31 46.32 46.22 46.28 143,107 -0.06(-0.13%)
Aug 04, 2023 46.11 46.36 46.11 46.34 197,382 +0.38(+0.82%)
Aug 03, 2023 45.96 46.00 45.89 45.96 190,179 -0.29(-0.62%)
Aug 02, 2023 46.25 46.27 46.10 46.25 266,541 -0.13(-0.28%)
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.