Skip to main content

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

47.06 -0.06 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 45.89 46.00 45.87 45.90 397,869 +0.04(+0.09%)
Jul 28, 2023 45.78 45.89 45.77 45.87 116,246 +0.16(+0.34%)
Jul 27, 2023 46.04 46.05 45.66 45.71 165,316 -0.45(-0.97%)
Jul 26, 2023 46.06 46.16 45.96 46.16 390,689 +0.20(+0.42%)
Jul 25, 2023 45.90 45.98 45.89 45.96 202,550 -0.04(-0.08%)
Jul 24, 2023 46.12 46.16 46.00 46.00 166,442 -0.08(-0.17%)
Jul 21, 2023 46.14 46.17 46.06 46.08 1,137,532 -0.02(-0.04%)
Jul 20, 2023 46.12 46.12 45.96 46.10 976,559 -0.20(-0.42%)
Jul 19, 2023 46.25 46.31 46.19 46.30 702,650 +0.14(+0.30%)
Jul 18, 2023 46.25 46.28 46.14 46.16 138,605 +0.06(+0.13%)
Jul 17, 2023 46.05 46.13 46.00 46.10 129,040 +0.06(+0.13%)
Jul 14, 2023 46.19 46.21 46.04 46.04 127,419 -0.22(-0.49%)
Jul 13, 2023 46.16 46.29 46.13 46.27 214,327 +0.28(+0.62%)
Jul 12, 2023 45.85 46.01 45.82 45.98 217,804 +0.35(+0.77%)
Jul 11, 2023 45.63 45.67 45.53 45.63 127,792 +0.10(+0.21%)
Jul 10, 2023 45.42 45.58 45.40 45.53 219,311 +0.16(+0.34%)
Jul 07, 2023 45.33 45.49 45.33 45.38 353,302 +0.04(+0.09%)
Jul 06, 2023 45.42 45.44 45.27 45.34 240,023 -0.32(-0.71%)
Jul 05, 2023 45.83 45.86 45.64 45.66 170,723 -0.22(-0.49%)
Jul 03, 2023 45.98 46.09 45.87 45.89 189,302 -0.03(-0.07%)
Jun 30, 2023 45.91 46.01 45.84 45.92 708,744 +0.07(+0.15%)
Jun 29, 2023 45.90 45.90 45.77 45.85 293,345 -0.35(-0.76%)
Jun 28, 2023 46.12 46.22 46.05 46.20 367,060 +0.13(+0.27%)
Jun 27, 2023 46.17 46.23 46.00 46.07 128,230 -0.09(-0.19%)
Jun 26, 2023 46.17 46.20 46.11 46.16 419,096 +0.09(+0.19%)
Jun 23, 2023 46.19 46.19 46.01 46.07 152,314 +0.12(+0.25%)
Jun 22, 2023 46.07 46.10 45.92 45.96 167,987 -0.23(-0.51%)
Jun 21, 2023 46.10 46.21 45.96 46.19 214,749 +0.06(+0.13%)
Jun 20, 2023 46.09 46.20 46.08 46.13 1,371,592 +0.08(+0.17%)
Jun 16, 2023 46.05 46.08 45.96 46.05 165,121 -0.11(-0.23%)
Jun 15, 2023 46.10 46.18 46.02 46.16 171,244 +0.21(+0.47%)
Jun 14, 2023 45.91 45.98 45.71 45.95 716,736 +0.13(+0.28%)
Jun 13, 2023 45.93 46.25 45.77 45.82 223,011 -0.21(-0.47%)
Jun 12, 2023 46.01 46.04 45.83 46.04 187,527 +0.10(+0.21%)
Jun 09, 2023 45.92 45.98 45.86 45.94 134,846 -0.08(-0.17%)
Jun 08, 2023 45.88 46.05 45.88 46.02 860,582 +0.15(+0.32%)
Jun 07, 2023 46.06 46.06 45.78 45.87 169,092 -0.20(-0.44%)
Jun 06, 2023 46.05 46.07 45.93 46.07 342,463 +0.08(+0.17%)
Jun 05, 2023 45.95 46.15 45.85 46.00 231,340 -0.05(-0.11%)
Jun 02, 2023 46.25 46.25 46.00 46.05 203,538 -0.21(-0.46%)
Jun 01, 2023 46.26 46.34 46.20 46.26 139,036 +0.12(+0.25%)
May 31, 2023 46.00 46.17 45.95 46.14 260,047 +0.17(+0.38%)
May 30, 2023 45.78 45.97 45.77 45.97 137,467 +0.31(+0.68%)
May 26, 2023 45.53 45.67 45.48 45.66 147,067 +0.05(+0.11%)
May 25, 2023 45.78 45.78 45.58 45.61 545,485 -0.17(-0.38%)
May 24, 2023 45.92 45.94 45.76 45.78 299,156 -0.13(-0.27%)
May 23, 2023 45.80 45.94 45.76 45.91 234,592 +0.05(+0.11%)
May 22, 2023 45.90 45.98 45.83 45.86 113,706 -0.03(-0.06%)
May 19, 2023 45.97 46.06 45.83 45.89 210,774 -0.16(-0.34%)
May 18, 2023 46.10 46.11 45.98 46.05 185,791 -0.17(-0.38%)
May 17, 2023 46.35 46.35 46.18 46.22 161,342 -0.05(-0.10%)
May 16, 2023 46.26 46.29 46.19 46.27 106,721 -0.11(-0.23%)
May 15, 2023 46.42 46.42 46.36 46.38 210,441 -0.14(-0.29%)
May 12, 2023 46.73 46.76 46.51 46.51 209,132 -0.22(-0.48%)
May 11, 2023 46.83 46.86 46.73 46.74 150,711 +0.12(+0.25%)
May 10, 2023 46.51 46.64 46.51 46.62 214,842 +0.28(+0.61%)
May 09, 2023 46.36 46.41 46.32 46.34 172,521 -0.09(-0.19%)
May 08, 2023 46.42 46.48 46.35 46.42 210,485 -0.20(-0.44%)
May 05, 2023 46.60 46.63 46.52 46.63 103,807 -0.16(-0.33%)
May 04, 2023 46.68 46.98 46.68 46.78 289,076 -0.05(-0.10%)
May 03, 2023 46.72 46.84 46.64 46.83 182,272 +0.18(+0.40%)
May 02, 2023 46.30 46.65 46.26 46.65 191,821 +0.49(+1.05%)
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.