Skip to main content
logo
iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
47.65
+0.03 (0.06%)
At close: Apr 9, 2026, 4:00 PM EDT
47.65
0.00 (0.00%)
After-hours: Apr 9, 2026, 8:00 PM EDT

EAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202647.5947.7247.5347.6547.650.06%222,822
Apr 8, 202647.7447.7647.5847.6247.620.21%249,017
Apr 7, 202647.4547.5447.3147.5247.520.13%194,936
Apr 6, 202647.4347.5147.4247.4647.46-0.11%260,628
Apr 2, 202647.3847.5547.3847.5147.510.21%240,571
Apr 1, 202647.3947.5047.3847.4147.41-0.29%186,888
Mar 31, 202647.5547.6447.5147.5547.390.23%296,150
Mar 30, 202647.4447.5147.4047.4447.280.51%207,029
Mar 27, 202647.0947.2647.0947.2047.04-371,069
Mar 26, 202647.3547.4147.2047.2047.04-0.60%206,480
Mar 25, 202647.5047.5347.4347.4947.330.37%251,301
Mar 24, 202647.2547.4047.2247.3147.15-0.27%427,326
Mar 23, 202647.3447.5247.3147.4447.280.34%673,965
Mar 20, 202647.4847.4847.2547.2847.12-0.78%333,452
Mar 19, 202647.5047.7147.5047.6547.490.09%1,109,577
Mar 18, 202647.7347.7747.6147.6147.45-0.41%279,072
Mar 17, 202647.7647.8247.7647.8047.640.21%405,541
Mar 16, 202647.7047.7347.6447.7047.540.36%737,440
Mar 13, 202647.6447.6747.4947.5347.37-0.11%740,739
Mar 12, 202647.6647.7047.5447.5847.42-0.36%1,463,982
Mar 11, 202647.8647.8747.7247.7547.59-0.42%162,612
Mar 10, 202648.0748.1047.9547.9547.79-0.33%350,402
Mar 9, 202647.9048.1247.8948.1147.950.33%248,502
Mar 6, 202647.8848.0747.8647.9547.79-0.12%204,365
Mar 5, 202648.0048.0547.9848.0147.85-0.27%318,324
Mar 4, 202648.1848.2048.1448.1447.98-0.08%581,445
Mar 3, 202648.0148.2448.0148.1848.02-0.10%273,141
Mar 2, 202648.2748.2848.1748.2348.07-0.68%215,363
Feb 27, 202648.5548.6048.5448.5648.250.17%179,368
Feb 26, 202648.4148.4848.4148.4848.170.21%265,881
Feb 25, 202648.3748.4448.3748.3848.07-0.08%303,943
Feb 24, 202648.4248.4448.3948.4248.11-0.04%311,558
Feb 23, 202648.3648.4648.3648.4448.130.23%226,898
Feb 20, 202648.3448.3648.2748.3348.02-0.02%242,107
Feb 19, 202648.2848.3548.2848.3448.030.04%273,974
Feb 18, 202648.3248.3648.3148.3248.01-0.12%282,873
Feb 17, 202648.3748.3948.3448.3848.070.04%293,577
Feb 13, 202648.3448.3848.3348.3648.050.25%324,231
Feb 12, 202648.0848.2548.0848.2447.930.48%241,340
Feb 11, 202648.0048.0947.9948.0147.70-0.21%481,341
Feb 10, 202648.0848.1348.0748.1147.800.31%188,885
Feb 9, 202647.9247.9847.8947.9647.650.04%269,815
Feb 6, 202647.9347.9747.8847.9447.63-705,272
Feb 5, 202647.8147.9447.7847.9447.630.48%348,404
Feb 4, 202647.7147.7647.6747.7147.40-0.08%309,094
Feb 3, 202647.6847.7547.6847.7547.440.04%355,349
Feb 2, 202647.8047.8147.7147.7347.42-0.44%738,236
Jan 30, 202647.9547.9947.9347.9447.47-0.04%202,405
Jan 29, 202647.8848.0047.8847.9647.490.10%309,107
Jan 28, 202647.9847.9847.8747.9147.44-0.17%1,038,332