Skip to main content

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

47.02 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 46.98 47.06 46.97 47.02 171,723 +0.04(+0.09%)
Jun 13, 2024 46.91 47.00 46.83 46.98 429,142 +0.25(+0.53%)
Jun 12, 2024 46.85 46.95 46.72 46.73 407,235 +0.24(+0.52%)
Jun 11, 2024 46.40 46.52 46.34 46.49 388,369 +0.15(+0.32%)
Jun 10, 2024 46.35 46.35 46.28 46.34 244,221 -0.08(-0.17%)
Jun 07, 2024 46.46 46.47 46.39 46.42 211,386 -0.36(-0.77%)
Jun 06, 2024 46.73 46.80 46.70 46.78 600,233 +0.00(+0.00%)
Jun 05, 2024 46.70 46.79 46.59 46.78 187,432 +0.11(+0.24%)
Jun 04, 2024 46.59 46.70 46.55 46.67 159,266 +0.22(+0.47%)
Jun 03, 2024 46.27 46.48 46.27 46.45 171,604 +0.24(+0.52%)
May 31, 2024 46.18 46.24 46.15 46.21 153,862 +0.16(+0.35%)
May 30, 2024 45.98 46.07 45.96 46.05 171,205 +0.19(+0.41%)
May 29, 2024 45.92 45.92 45.77 45.86 257,605 -0.17(-0.37%)
May 28, 2024 46.27 46.27 46.01 46.03 294,417 -0.23(-0.50%)
May 24, 2024 46.17 46.26 46.14 46.26 195,355 +0.10(+0.22%)
May 23, 2024 46.34 46.34 46.13 46.16 189,081 -0.18(-0.39%)
May 22, 2024 46.28 46.37 46.27 46.34 828,015 -0.04(-0.09%)
May 21, 2024 46.37 46.41 46.35 46.38 162,955 +0.09(+0.19%)
May 20, 2024 46.29 46.32 46.27 46.29 106,007 -0.05(-0.11%)
May 17, 2024 46.40 46.43 46.32 46.34 179,100 -0.11(-0.24%)
May 16, 2024 46.56 46.56 46.44 46.45 206,627 -0.07(-0.15%)
May 15, 2024 46.50 46.56 46.43 46.52 141,226 +0.28(+0.60%)
May 14, 2024 46.21 46.26 46.16 46.24 147,984 +0.15(+0.32%)
May 13, 2024 46.17 46.18 46.09 46.09 114,360 +0.02(+0.04%)
May 10, 2024 46.10 46.11 46.03 46.07 195,119 -0.10(-0.22%)
May 09, 2024 46.04 46.22 46.04 46.17 243,583 +0.08(+0.17%)
May 08, 2024 46.11 46.12 46.07 46.09 399,216 -0.08(-0.17%)
May 07, 2024 46.21 46.27 46.14 46.17 182,241 +0.10(+0.22%)
May 06, 2024 46.04 46.12 46.02 46.07 356,225 +0.05(+0.11%)
May 03, 2024 46.08 46.17 45.92 46.02 298,294 +0.21(+0.46%)
May 02, 2024 45.62 45.82 45.57 45.81 254,351 +0.21(+0.46%)
May 01, 2024 45.53 45.74 45.49 45.60 255,736 +0.17(+0.37%)
Apr 30, 2024 45.49 45.57 45.41 45.43 292,783 -0.20(-0.44%)
Apr 29, 2024 45.57 45.66 45.55 45.63 200,240 +0.13(+0.28%)
Apr 26, 2024 45.46 45.55 45.46 45.50 248,285 +0.15(+0.33%)
Apr 25, 2024 45.30 45.40 45.25 45.35 310,324 -0.18(-0.39%)
Apr 24, 2024 45.56 45.56 45.43 45.53 202,501 -0.12(-0.26%)
Apr 23, 2024 45.50 45.74 45.49 45.65 156,586 +0.11(+0.24%)
Apr 22, 2024 45.50 45.59 45.50 45.54 148,637 +0.02(+0.04%)
Apr 19, 2024 45.55 45.57 45.50 45.52 152,345 +0.02(+0.04%)
Apr 18, 2024 45.60 45.61 45.44 45.50 197,637 -0.11(-0.24%)
Apr 17, 2024 45.52 45.62 45.46 45.61 252,676 +0.22(+0.48%)
Apr 16, 2024 45.33 45.42 45.31 45.39 143,913 -0.12(-0.26%)
Apr 15, 2024 45.60 45.60 45.44 45.51 262,625 -0.31(-0.67%)
Apr 12, 2024 45.85 45.91 45.80 45.82 218,780 +0.12(+0.26%)
Apr 11, 2024 45.82 45.82 45.62 45.70 235,232 -0.01(-0.02%)
Apr 10, 2024 45.93 45.94 45.70 45.71 272,135 -0.53(-1.14%)
Apr 09, 2024 46.23 46.29 46.22 46.24 156,930 +0.13(+0.28%)
Apr 08, 2024 46.13 46.14 46.06 46.11 361,203 -0.02(-0.04%)
Apr 05, 2024 46.19 46.28 46.13 46.13 170,699 -0.23(-0.49%)
Apr 04, 2024 46.33 46.37 46.26 46.36 236,864 +0.10(+0.21%)
Apr 03, 2024 46.09 46.27 46.06 46.26 255,525 +0.01(+0.02%)
Apr 02, 2024 46.14 46.25 46.08 46.25 296,059 -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.