Skip to main content
iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
46.90
-0.05 (-0.11%)
Nov 20, 2024, 4:00 PM EST - Market closed

EAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202446.8646.9646.8546.9046.90-0.11%230,164
Nov 19, 202447.0047.0346.9446.9546.950.13%268,500
Nov 18, 202446.7946.9246.7446.8946.890.11%200,600
Nov 15, 202446.7446.9546.6546.8446.840.04%593,681
Nov 14, 202446.9347.0046.8046.8246.82-0.04%232,749
Nov 13, 202447.0747.0946.8046.8446.84-0.06%198,720
Nov 12, 202447.0047.0646.8546.8746.87-0.57%251,337
Nov 11, 202447.1347.1647.0847.1447.14-0.19%236,509
Nov 8, 202447.2347.3547.1847.2347.230.19%497,133
Nov 7, 202446.9747.2046.9747.1447.140.75%256,130
Nov 6, 202446.7246.9346.6846.7946.79-0.83%561,114
Nov 5, 202447.0347.2046.9347.1847.180.23%222,758
Nov 4, 202447.1147.1846.9847.0747.070.47%270,627
Nov 1, 202447.1347.2046.8546.8546.85-0.74%447,359
Oct 31, 202447.1647.2847.0747.2047.05-0.06%301,773
Oct 30, 202447.3647.4647.2147.2347.08-0.11%142,182
Oct 29, 202447.0747.2947.0647.2847.130.08%205,295
Oct 28, 202447.3247.3247.1647.2447.09-0.13%132,555
Oct 25, 202447.4847.5047.2747.3047.15-0.17%106,532
Oct 24, 202447.3347.4747.2947.3847.230.04%172,351
Oct 23, 202447.2847.4047.2747.3647.21-0.17%438,933
Oct 22, 202447.4647.5147.3747.4447.29-161,602
Oct 21, 202447.5847.5947.4247.4447.29-0.67%153,863
Oct 18, 202447.7947.8147.7547.7647.610.10%141,839
Oct 17, 202447.7847.7947.7047.7147.56-0.52%145,826
Oct 16, 202447.9548.0047.9347.9647.810.15%408,891
Oct 15, 202447.8547.9147.8347.8947.740.36%152,491
Oct 14, 202447.5847.7247.5847.7247.57-0.02%145,175
Oct 11, 202447.6947.8047.6647.7347.580.02%215,684
Oct 10, 202447.7147.7547.6247.7247.57-0.06%1,483,455
Oct 9, 202447.7947.8247.7247.7547.60-0.25%572,553
Oct 8, 202447.7547.8847.7347.8747.720.17%169,322
Oct 7, 202447.7947.8647.7847.7947.64-0.31%269,357
Oct 4, 202447.9848.0447.9247.9447.79-0.72%200,633
Oct 3, 202448.3948.4148.2848.2948.14-0.39%153,812
Oct 2, 202448.3948.5148.3848.4848.33-0.25%298,199
Oct 1, 202448.5848.6948.5548.6048.440.02%706,052
Sep 30, 202448.6648.6948.5548.5948.29-0.21%1,395,908
Sep 27, 202448.6648.7448.6248.6948.380.29%170,035
Sep 26, 202448.6148.6348.4848.5548.25-0.04%207,025
Sep 25, 202448.6648.6648.5748.5748.27-0.31%151,286
Sep 24, 202448.5848.7748.5648.7248.410.08%184,592
Sep 23, 202448.6348.7648.5548.6848.37-0.04%214,440
Sep 20, 202448.6948.7748.6248.7048.39-0.06%224,004
Sep 19, 202448.6648.7448.6348.7348.420.06%155,204
Sep 18, 202448.7848.9248.7048.7048.39-0.33%415,030
Sep 17, 202448.9248.9548.8648.8648.55-0.12%243,468
Sep 16, 202448.8648.9548.8148.9248.610.18%144,817
Sep 13, 202448.8148.8648.7548.8348.520.27%138,557
Sep 12, 202448.7248.7648.6448.7048.39-0.10%168,934
Sep 11, 202448.6948.8648.6948.7548.44-0.02%200,156
Sep 10, 202448.6248.7948.6248.7648.450.33%228,945
Sep 9, 202448.5348.6648.5048.6048.300.10%155,997
Sep 6, 202448.5348.7548.4448.5548.250.10%137,047
Sep 5, 202448.4648.5148.3448.5048.200.27%369,542
Sep 4, 202448.1848.3948.1848.3748.070.48%240,477
Sep 3, 202448.1348.1948.0948.1447.840.10%220,997
Aug 30, 202448.2248.2848.0948.0947.64-0.23%153,563
Aug 29, 202448.2048.2548.1748.2047.75-0.15%122,733
Aug 28, 202448.3248.3548.2648.2747.82-0.10%178,346
Aug 27, 202448.1848.3448.1848.3247.860.04%167,754
Aug 26, 202448.4148.4148.3048.3047.84-0.12%192,621
Aug 23, 202448.2448.3748.1948.3647.900.46%195,854
Aug 22, 202448.2248.2348.1048.1447.69-0.37%287,698
Aug 21, 202448.2748.4148.1748.3247.860.19%175,952
Aug 20, 202448.1748.2648.1448.2347.780.33%208,150
Aug 19, 202447.9948.1347.9948.0747.620.15%190,030
Aug 16, 202448.0048.0247.9148.0047.550.17%190,319
Aug 15, 202447.8247.9247.8147.9247.47-0.37%254,283
Aug 14, 202448.0748.1748.0448.1047.650.12%1,129,786
Aug 13, 202448.0148.0447.9648.0447.590.42%122,436
Aug 12, 202447.7447.8947.7247.8447.390.19%146,634
Aug 9, 202447.8347.8347.7447.7547.300.29%321,889
Aug 8, 202447.5647.6447.5447.6147.16-0.19%121,302
Aug 7, 202447.7447.7947.6347.7047.25-0.23%198,737
Aug 6, 202448.0648.0647.8147.8147.36-0.69%302,567
Aug 5, 202448.3348.3948.0148.1447.69-234,690
Aug 2, 202447.9448.1747.7948.1447.691.18%199,396
Aug 1, 202447.5147.6647.4947.5847.130.04%171,326
Jul 31, 202447.4147.5647.3647.5646.960.57%262,211
Jul 30, 202447.2847.3447.2347.2946.700.11%169,996
Jul 29, 202447.2647.2847.2047.2446.650.15%205,338
Jul 26, 202447.1747.2147.1247.1746.580.38%134,476
Jul 25, 202446.9547.0946.9546.9946.400.17%176,370
Jul 24, 202447.0947.1246.8946.9146.32-0.26%371,480
Jul 23, 202447.0547.1047.0247.0346.44-150,507
Jul 22, 202447.1047.1146.9547.0346.44-0.04%190,490
Jul 19, 202447.1147.1147.0247.0546.46-0.25%159,561
Jul 18, 202447.1847.2847.1447.1746.58-0.15%247,885
Jul 17, 202447.2447.3047.1547.2446.65-0.02%234,201
Jul 16, 202447.1247.2547.1047.2546.660.38%195,334
Jul 15, 202447.1047.1647.0447.0746.48-0.32%169,222
Jul 12, 202447.1047.2247.0947.2246.630.28%136,556
Jul 11, 202447.1147.1847.0747.0946.500.49%317,288
Jul 10, 202446.8646.8946.7946.8646.270.09%583,108
Jul 9, 202446.8046.8246.7046.8246.23-0.04%321,167
Jul 8, 202446.8246.8646.7746.8446.250.06%125,707
Jul 5, 202446.7546.8546.7046.8146.220.39%206,825
Jul 3, 202446.4746.6446.4546.6346.040.63%109,997
Jul 2, 202446.3546.3746.2746.3445.760.35%470,792