iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
46.86
+0.05 (0.11%)
At close: May 9, 2025, 4:00 PM
46.86
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
EAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 46.90 | 46.95 | 46.84 | 46.86 | 46.86 | 0.11% | 191,026 |
| May 8, 2025 | 47.07 | 47.07 | 46.81 | 46.81 | 46.81 | -0.55% | 134,776 |
| May 7, 2025 | 47.03 | 47.11 | 47.02 | 47.07 | 47.07 | 0.26% | 255,563 |
| May 6, 2025 | 46.84 | 46.96 | 46.81 | 46.95 | 46.95 | 0.17% | 644,989 |
| May 5, 2025 | 46.91 | 46.93 | 46.79 | 46.87 | 46.87 | -0.19% | 339,266 |
| May 2, 2025 | 47.00 | 47.05 | 46.90 | 46.96 | 46.96 | -0.38% | 242,889 |
| May 1, 2025 | 47.36 | 47.36 | 47.10 | 47.14 | 47.14 | -0.65% | 963,623 |
| Apr 30, 2025 | 47.44 | 47.52 | 47.40 | 47.45 | 47.30 | -0.06% | 213,664 |
| Apr 29, 2025 | 47.33 | 47.49 | 47.33 | 47.48 | 47.32 | 0.21% | 156,400 |
| Apr 28, 2025 | 47.21 | 47.40 | 47.21 | 47.38 | 47.23 | 0.25% | 245,207 |
| Apr 25, 2025 | 47.20 | 47.26 | 47.15 | 47.26 | 47.11 | 0.38% | 215,721 |
| Apr 24, 2025 | 47.02 | 47.09 | 46.99 | 47.08 | 46.93 | 0.56% | 148,388 |
| Apr 23, 2025 | 47.14 | 47.20 | 46.80 | 46.82 | 46.67 | 0.24% | 337,635 |
| Apr 22, 2025 | 46.80 | 46.83 | 46.71 | 46.71 | 46.56 | 0.11% | 342,871 |
| Apr 21, 2025 | 46.80 | 46.90 | 46.66 | 46.66 | 46.51 | -0.55% | 334,155 |
| Apr 17, 2025 | 47.00 | 47.04 | 46.90 | 46.92 | 46.77 | -0.23% | 472,567 |
| Apr 16, 2025 | 46.94 | 47.07 | 46.86 | 47.03 | 46.88 | 0.30% | 282,575 |
| Apr 15, 2025 | 46.78 | 46.99 | 46.78 | 46.89 | 46.74 | 0.19% | 200,135 |
| Apr 14, 2025 | 46.72 | 46.85 | 46.65 | 46.80 | 46.65 | 0.58% | 233,126 |
| Apr 11, 2025 | 46.40 | 46.62 | 46.14 | 46.53 | 46.38 | -0.17% | 288,282 |
| Apr 10, 2025 | 46.81 | 46.93 | 46.59 | 46.61 | 46.46 | -0.83% | 324,607 |
| Apr 9, 2025 | 46.56 | 47.00 | 46.34 | 47.00 | 46.85 | 0.36% | 838,885 |
| Apr 8, 2025 | 47.01 | 47.19 | 46.81 | 46.83 | 46.68 | -0.59% | 529,210 |
| Apr 7, 2025 | 47.50 | 47.60 | 47.02 | 47.11 | 46.96 | -1.24% | 609,521 |
| Apr 4, 2025 | 47.94 | 48.03 | 47.69 | 47.70 | 47.54 | 0.10% | 423,473 |
| Apr 3, 2025 | 47.72 | 47.80 | 47.64 | 47.65 | 47.49 | 0.51% | 216,268 |
| Apr 2, 2025 | 47.57 | 47.57 | 47.30 | 47.41 | 47.26 | -0.06% | 317,111 |
| Apr 1, 2025 | 47.38 | 47.53 | 47.38 | 47.44 | 47.29 | -0.08% | 364,213 |
| Mar 31, 2025 | 47.48 | 47.50 | 47.34 | 47.48 | 47.17 | 0.25% | 569,281 |
| Mar 28, 2025 | 47.24 | 47.45 | 47.22 | 47.36 | 47.05 | 0.64% | 883,072 |
| Mar 27, 2025 | 47.04 | 47.15 | 47.02 | 47.06 | 46.75 | -0.08% | 209,739 |
| Mar 26, 2025 | 47.14 | 47.15 | 47.07 | 47.10 | 46.79 | -0.21% | 152,478 |
| Mar 25, 2025 | 47.14 | 47.24 | 47.14 | 47.20 | 46.89 | 0.14% | 141,879 |
| Mar 24, 2025 | 47.25 | 47.26 | 47.12 | 47.14 | 46.83 | -0.43% | 288,257 |
| Mar 21, 2025 | 47.43 | 47.47 | 47.34 | 47.34 | 47.03 | -0.11% | 180,768 |
| Mar 20, 2025 | 47.56 | 47.56 | 47.36 | 47.39 | 47.08 | 0.11% | 438,103 |
| Mar 19, 2025 | 47.17 | 47.38 | 47.13 | 47.34 | 47.03 | 0.28% | 162,294 |
| Mar 18, 2025 | 47.12 | 47.28 | 47.11 | 47.21 | 46.90 | 0.08% | 343,020 |
| Mar 17, 2025 | 47.22 | 47.29 | 47.15 | 47.17 | 46.86 | 0.15% | 228,992 |
| Mar 14, 2025 | 47.13 | 47.19 | 47.10 | 47.10 | 46.79 | -0.25% | 376,109 |
| Mar 13, 2025 | 47.04 | 47.22 | 47.01 | 47.22 | 46.91 | 0.30% | 2,923,177 |
| Mar 12, 2025 | 47.17 | 47.20 | 47.08 | 47.08 | 46.77 | -0.32% | 777,722 |
| Mar 11, 2025 | 47.36 | 47.43 | 47.20 | 47.23 | 46.92 | -0.27% | 716,416 |
| Mar 10, 2025 | 47.37 | 47.46 | 47.34 | 47.36 | 47.05 | 0.40% | 374,662 |
| Mar 7, 2025 | 47.39 | 47.40 | 47.14 | 47.17 | 46.86 | -0.13% | 186,539 |
| Mar 6, 2025 | 47.23 | 47.29 | 47.10 | 47.23 | 46.92 | -0.06% | 280,985 |
| Mar 5, 2025 | 47.45 | 47.49 | 47.25 | 47.26 | 46.95 | -0.32% | 300,435 |
| Mar 4, 2025 | 47.58 | 47.65 | 47.39 | 47.41 | 47.10 | -0.27% | 364,841 |
| Mar 3, 2025 | 47.30 | 47.57 | 47.28 | 47.54 | 47.23 | -0.08% | 950,715 |
| Feb 28, 2025 | 47.52 | 47.62 | 47.44 | 47.58 | 47.12 | 0.40% | 630,065 |