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 (%)
Feb 29, 2024	46.37	46.45	46.33	46.37	220,309	+0.08(+0.17%)
Feb 28, 2024	46.17	46.29	46.17	46.29	202,100	+0.14(+0.30%)
Feb 27, 2024	46.23	46.28	46.15	46.15	212,620	-0.10(-0.21%)
Feb 26, 2024	46.31	46.31	46.16	46.25	247,284	-0.09(-0.19%)
Feb 23, 2024	46.15	46.37	46.15	46.34	174,571	+0.20(+0.43%)
Feb 22, 2024	46.09	46.19	46.09	46.14	267,843	+0.04(+0.09%)
Feb 21, 2024	46.29	46.30	46.10	46.10	185,431	-0.24(-0.51%)
Feb 20, 2024	46.27	46.36	46.23	46.34	208,211	+0.11(+0.24%)
Feb 16, 2024	46.17	46.24	46.14	46.23	368,632	-0.18(-0.38%)
Feb 15, 2024	46.40	46.43	46.29	46.41	1,122,570	+0.16(+0.34%)
Feb 14, 2024	46.08	46.27	46.08	46.25	278,231	+0.16(+0.34%)
Feb 13, 2024	46.17	46.41	46.05	46.09	393,061	-0.38(-0.81%)
Feb 12, 2024	46.53	46.55	46.44	46.47	327,519	+0.00(+0.00%)
Feb 09, 2024	46.41	46.49	46.41	46.47	177,051	-0.04(-0.09%)
Feb 08, 2024	46.56	46.58	46.48	46.51	186,291	-0.11(-0.23%)
Feb 07, 2024	46.67	46.80	46.62	46.62	229,200	-0.13(-0.28%)
Feb 06, 2024	46.56	46.75	46.56	46.75	223,369	+0.26(+0.55%)
Feb 05, 2024	46.62	46.66	46.45	46.49	259,328	-0.41(-0.87%)
Feb 02, 2024	46.91	46.98	46.80	46.90	351,467	-0.39(-0.82%)

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.