Indicators

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

46.34 -0.08 (-0.17%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.96	46.00	45.80	46.00	267,717	+0.20(+0.44%)
Jan 30, 2023	45.81	45.91	45.79	45.80	203,570	-0.14(-0.31%)
Jan 27, 2023	45.87	45.95	45.83	45.94	220,565	-0.05(-0.10%)
Jan 26, 2023	46.07	46.07	45.90	45.99	219,948	-0.12(-0.27%)
Jan 25, 2023	46.01	46.11	45.93	46.11	141,465	+0.12(+0.27%)
Jan 24, 2023	45.81	46.02	45.73	45.99	305,859	+0.21(+0.46%)
Jan 23, 2023	45.79	45.89	45.78	45.78	402,938	-0.12(-0.27%)
Jan 20, 2023	45.94	45.98	45.82	45.90	188,747	-0.20(-0.43%)
Jan 19, 2023	46.10	46.15	46.02	46.10	839,177	-0.12(-0.27%)
Jan 18, 2023	46.24	46.29	46.06	46.22	839,992	+0.45(+0.98%)
Jan 17, 2023	45.74	45.87	45.72	45.78	1,167,552	-0.10(-0.23%)
Jan 13, 2023	45.88	45.99	45.81	45.88	198,052	-0.11(-0.25%)
Jan 12, 2023	45.79	46.00	45.65	46.00	223,480	+0.34(+0.75%)
Jan 11, 2023	45.56	45.66	45.53	45.65	392,837	+0.25(+0.55%)
Jan 10, 2023	45.44	45.48	45.30	45.41	206,231	-0.16(-0.36%)
Jan 09, 2023	45.42	45.63	45.42	45.57	188,423	+0.12(+0.27%)
Jan 06, 2023	45.01	45.48	44.98	45.44	1,106,156	+0.48(+1.06%)
Jan 05, 2023	44.87	45.01	44.76	44.97	170,555	-0.05(-0.11%)
Jan 04, 2023	45.04	45.08	44.90	45.02	201,654	+0.24(+0.53%)

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.