Indicators

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

45.80 +0.15 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	45.76	45.85	45.76	45.80	246,670	+0.15(+0.33%)
Apr 25, 2024	45.60	45.70	45.55	45.65	308,305	-0.18(-0.39%)
Apr 24, 2024	45.86	45.86	45.73	45.83	201,184	-0.12(-0.26%)
Apr 23, 2024	45.80	46.03	45.79	45.95	155,567	+0.11(+0.24%)
Apr 22, 2024	45.80	45.89	45.79	45.84	147,670	+0.02(+0.04%)
Apr 19, 2024	45.85	45.87	45.79	45.82	151,354	+0.02(+0.04%)
Apr 18, 2024	45.90	45.91	45.74	45.80	196,351	-0.11(-0.24%)
Apr 17, 2024	45.82	45.92	45.76	45.91	251,032	+0.22(+0.48%)
Apr 16, 2024	45.63	45.72	45.61	45.69	142,977	-0.12(-0.26%)
Apr 15, 2024	45.90	45.90	45.74	45.81	260,916	-0.31(-0.67%)
Apr 12, 2024	46.15	46.21	46.10	46.12	217,357	+0.12(+0.26%)
Apr 11, 2024	46.12	46.12	45.92	46.00	233,702	-0.01(-0.02%)
Apr 10, 2024	46.23	46.25	46.00	46.01	270,364	-0.53(-1.14%)
Apr 09, 2024	46.53	46.59	46.52	46.54	155,909	+0.13(+0.28%)
Apr 08, 2024	46.43	46.45	46.36	46.41	358,853	-0.02(-0.04%)
Apr 05, 2024	46.49	46.59	46.43	46.43	169,589	-0.23(-0.49%)
Apr 04, 2024	46.63	46.67	46.56	46.66	235,323	+0.10(+0.21%)
Apr 03, 2024	46.39	46.57	46.36	46.56	253,863	+0.01(+0.02%)
Apr 02, 2024	46.44	46.55	46.38	46.55	294,133	-0.04(-0.09%)

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.