iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
48.31
-0.05 (-0.10%)
Nov 28, 2025, 1:00 PM EST - Market closed
EAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.36 | 48.36 | 48.25 | 48.31 | 48.31 | -0.10% | 124,527 |
| Nov 26, 2025 | 48.30 | 48.38 | 48.25 | 48.36 | 48.36 | 0.08% | 261,203 |
| Nov 25, 2025 | 48.24 | 48.36 | 48.24 | 48.32 | 48.32 | 0.25% | 316,893 |
| Nov 24, 2025 | 48.19 | 48.23 | 48.15 | 48.20 | 48.20 | 0.17% | 204,332 |
| Nov 21, 2025 | 48.13 | 48.13 | 48.04 | 48.12 | 48.12 | 0.23% | 276,618 |
| Nov 20, 2025 | 47.99 | 48.04 | 47.97 | 48.01 | 48.01 | 0.17% | 310,367 |
| Nov 19, 2025 | 48.01 | 48.02 | 47.92 | 47.93 | 47.93 | -0.02% | 286,816 |
| Nov 18, 2025 | 48.00 | 48.03 | 47.89 | 47.94 | 47.94 | 0.02% | 929,502 |
| Nov 17, 2025 | 47.93 | 47.97 | 47.90 | 47.93 | 47.93 | 0.06% | 329,357 |
| Nov 14, 2025 | 48.06 | 48.06 | 47.90 | 47.90 | 47.90 | -0.13% | 317,184 |
| Nov 13, 2025 | 48.03 | 48.06 | 47.96 | 47.96 | 47.96 | -0.33% | 249,855 |
| Nov 12, 2025 | 48.10 | 48.14 | 48.08 | 48.12 | 48.12 | -0.02% | 237,436 |
| Nov 11, 2025 | 48.09 | 48.14 | 48.07 | 48.13 | 48.13 | 0.25% | 175,994 |
| Nov 10, 2025 | 48.01 | 48.03 | 47.98 | 48.01 | 48.01 | -0.02% | 194,068 |
| Nov 7, 2025 | 47.96 | 48.07 | 47.96 | 48.02 | 48.02 | -0.04% | 241,661 |
| Nov 6, 2025 | 47.99 | 48.06 | 47.98 | 48.04 | 48.04 | 0.40% | 206,064 |
| Nov 5, 2025 | 47.97 | 47.97 | 47.83 | 47.85 | 47.85 | -0.35% | 240,981 |
| Nov 4, 2025 | 47.96 | 48.04 | 47.96 | 48.02 | 48.02 | 0.13% | 204,330 |
| Nov 3, 2025 | 47.93 | 47.97 | 47.91 | 47.96 | 47.96 | -0.46% | 210,978 |
| Oct 31, 2025 | 48.22 | 48.25 | 48.16 | 48.18 | 48.02 | -0.04% | 390,075 |
| Oct 30, 2025 | 48.14 | 48.27 | 48.14 | 48.20 | 48.04 | -0.17% | 190,802 |
| Oct 29, 2025 | 48.50 | 48.51 | 48.28 | 48.28 | 48.12 | -0.52% | 282,406 |
| Oct 28, 2025 | 48.48 | 48.53 | 48.47 | 48.53 | 48.37 | 0.10% | 381,258 |
| Oct 27, 2025 | 48.42 | 48.49 | 48.37 | 48.48 | 48.32 | 0.10% | 246,311 |
| Oct 24, 2025 | 48.48 | 48.48 | 48.39 | 48.43 | 48.27 | 0.06% | 169,851 |
| Oct 23, 2025 | 48.42 | 48.46 | 48.38 | 48.40 | 48.24 | -0.17% | 181,990 |
| Oct 22, 2025 | 48.47 | 48.52 | 48.43 | 48.48 | 48.32 | 0.02% | 200,375 |
| Oct 21, 2025 | 48.49 | 48.54 | 48.46 | 48.47 | 48.31 | 0.14% | 473,306 |
| Oct 20, 2025 | 48.42 | 48.44 | 48.39 | 48.40 | 48.24 | 0.06% | 197,542 |
| Oct 17, 2025 | 48.39 | 48.39 | 48.31 | 48.37 | 48.21 | -0.10% | 213,329 |
| Oct 16, 2025 | 48.22 | 48.43 | 48.22 | 48.42 | 48.26 | 0.39% | 494,125 |
| Oct 15, 2025 | 48.30 | 48.36 | 48.23 | 48.23 | 48.07 | -0.06% | 406,415 |
| Oct 14, 2025 | 48.19 | 48.29 | 48.17 | 48.26 | 48.10 | 0.12% | 120,829 |
| Oct 13, 2025 | 48.12 | 48.20 | 48.07 | 48.20 | 48.04 | 0.12% | 166,260 |
| Oct 10, 2025 | 48.06 | 48.16 | 48.03 | 48.14 | 47.98 | 0.42% | 257,871 |
| Oct 9, 2025 | 47.96 | 47.96 | 47.91 | 47.94 | 47.78 | -0.08% | 216,424 |
| Oct 8, 2025 | 48.06 | 48.06 | 47.96 | 47.98 | 47.82 | - | 222,852 |
| Oct 7, 2025 | 47.94 | 48.02 | 47.92 | 47.98 | 47.82 | 0.19% | 234,545 |
| Oct 6, 2025 | 47.91 | 47.97 | 47.87 | 47.89 | 47.73 | -0.19% | 325,867 |
| Oct 3, 2025 | 48.05 | 48.05 | 47.97 | 47.98 | 47.82 | -0.08% | 337,458 |
| Oct 2, 2025 | 47.98 | 48.06 | 47.96 | 48.02 | 47.86 | 0.06% | 275,230 |
| Oct 1, 2025 | 48.00 | 48.02 | 47.92 | 47.99 | 47.83 | -0.08% | 204,803 |
| Sep 30, 2025 | 48.06 | 48.13 | 48.00 | 48.03 | 47.72 | - | 1,425,731 |
| Sep 29, 2025 | 47.97 | 48.06 | 47.97 | 48.03 | 47.72 | 0.25% | 267,589 |
| Sep 26, 2025 | 47.92 | 48.00 | 47.89 | 47.91 | 47.60 | - | 179,587 |
| Sep 25, 2025 | 47.92 | 47.93 | 47.84 | 47.91 | 47.60 | -0.17% | 221,061 |
| Sep 24, 2025 | 48.03 | 48.03 | 47.96 | 47.99 | 47.68 | -0.17% | 156,173 |
| Sep 23, 2025 | 48.04 | 48.07 | 47.98 | 48.07 | 47.76 | 0.21% | 196,172 |
| Sep 22, 2025 | 48.02 | 48.03 | 47.96 | 47.97 | 47.66 | -0.19% | 210,090 |
| Sep 19, 2025 | 48.03 | 48.07 | 48.00 | 48.06 | 47.75 | 0.04% | 235,105 |