Indicators

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

46.32 +0.08 (+0.17%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.77	46.81	46.70	46.75	386,401	-0.06(-0.13%)
Mar 27, 2024	46.68	46.81	46.68	46.81	184,461	+0.16(+0.34%)
Mar 26, 2024	46.61	46.65	46.56	46.65	228,389	+0.03(+0.06%)
Mar 25, 2024	46.65	46.66	46.58	46.63	346,344	-0.05(-0.11%)
Mar 22, 2024	46.72	46.72	46.65	46.67	141,687	+0.13(+0.28%)
Mar 21, 2024	46.61	46.62	46.50	46.55	208,541	+0.03(+0.06%)
Mar 20, 2024	46.44	46.67	46.38	46.52	239,892	+0.10(+0.21%)
Mar 19, 2024	46.38	46.45	46.36	46.42	300,077	+0.11(+0.24%)
Mar 18, 2024	46.34	46.36	46.27	46.31	184,294	-0.06(-0.13%)
Mar 15, 2024	46.35	46.38	46.31	46.37	312,858	+0.01(+0.02%)
Mar 14, 2024	46.54	46.54	46.35	46.36	1,656,306	-0.31(-0.66%)
Mar 13, 2024	46.70	46.75	46.66	46.66	158,048	-0.10(-0.21%)
Mar 12, 2024	46.79	46.81	46.70	46.76	162,968	-0.10(-0.21%)
Mar 11, 2024	46.92	46.93	46.85	46.86	147,745	-0.09(-0.19%)
Mar 08, 2024	46.94	47.01	46.90	46.95	219,243	+0.09(+0.19%)
Mar 07, 2024	46.90	46.91	46.77	46.86	163,878	+0.07(+0.15%)
Mar 06, 2024	46.77	46.87	46.75	46.79	276,047	+0.08(+0.17%)
Mar 05, 2024	46.63	46.73	46.61	46.71	234,289	+0.26(+0.56%)
Mar 04, 2024	46.45	46.52	46.44	46.46	277,196	-0.09(-0.19%)

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.