iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
46.94
+0.08 (0.17%)
At close: Jul 16, 2025, 4:00 PM
46.94
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
EAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 46.92 | 46.99 | 46.82 | 46.92 | - | 0.12% | 405,524 |
| Jul 15, 2025 | 47.04 | 47.04 | 46.83 | 46.86 | 46.86 | -0.23% | 180,845 |
| Jul 14, 2025 | 46.97 | 47.04 | 46.94 | 46.97 | 46.97 | -0.06% | 164,039 |
| Jul 11, 2025 | 47.06 | 47.07 | 46.99 | 47.00 | 47.00 | -0.40% | 446,971 |
| Jul 10, 2025 | 47.19 | 47.22 | 47.13 | 47.19 | 47.19 | -0.04% | 193,305 |
| Jul 9, 2025 | 47.07 | 47.21 | 47.07 | 47.21 | 47.21 | 0.43% | 277,338 |
| Jul 8, 2025 | 46.96 | 47.01 | 46.95 | 47.01 | 47.01 | -0.06% | 199,718 |
| Jul 7, 2025 | 47.13 | 47.14 | 47.01 | 47.04 | 47.04 | -0.34% | 253,414 |
| Jul 3, 2025 | 47.22 | 47.25 | 47.16 | 47.20 | 47.20 | -0.21% | 180,702 |
| Jul 2, 2025 | 47.24 | 47.31 | 47.23 | 47.30 | 47.30 | -0.17% | 236,768 |
| Jul 1, 2025 | 47.37 | 47.40 | 47.28 | 47.38 | 47.38 | -0.34% | 928,162 |
| Jun 30, 2025 | 47.46 | 47.56 | 47.41 | 47.54 | 47.38 | 0.38% | 264,897 |
| Jun 27, 2025 | 47.39 | 47.49 | 47.36 | 47.36 | 47.21 | -0.25% | 317,382 |
| Jun 26, 2025 | 47.40 | 47.48 | 47.35 | 47.48 | 47.32 | 0.30% | 311,791 |
| Jun 25, 2025 | 47.26 | 47.35 | 47.22 | 47.34 | 47.19 | 0.06% | 258,272 |
| Jun 24, 2025 | 47.14 | 47.34 | 47.13 | 47.31 | 47.16 | 0.34% | 299,400 |
| Jun 23, 2025 | 47.14 | 47.28 | 47.13 | 47.15 | 47.00 | 0.19% | 779,994 |
| Jun 20, 2025 | 46.96 | 47.12 | 46.95 | 47.06 | 46.91 | 0.06% | 478,423 |
| Jun 18, 2025 | 47.08 | 47.16 | 46.99 | 47.03 | 46.88 | 0.02% | 518,316 |
| Jun 17, 2025 | 46.95 | 47.03 | 46.89 | 47.02 | 46.87 | 0.38% | 851,345 |
| Jun 16, 2025 | 46.92 | 47.00 | 46.84 | 46.84 | 46.69 | -0.19% | 224,293 |
| Jun 13, 2025 | 47.02 | 47.04 | 46.86 | 46.93 | 46.78 | -0.40% | 203,112 |
| Jun 12, 2025 | 47.07 | 47.12 | 47.02 | 47.12 | 46.97 | 0.38% | 590,185 |
| Jun 11, 2025 | 46.85 | 46.95 | 46.82 | 46.94 | 46.79 | 0.34% | 171,929 |
| Jun 10, 2025 | 46.84 | 46.84 | 46.72 | 46.78 | 46.63 | 0.17% | 450,721 |
| Jun 9, 2025 | 46.63 | 46.75 | 46.62 | 46.70 | 46.55 | 0.13% | 241,861 |
| Jun 6, 2025 | 46.70 | 46.73 | 46.61 | 46.64 | 46.49 | -0.51% | 300,563 |
| Jun 5, 2025 | 46.97 | 47.02 | 46.87 | 46.88 | 46.73 | -0.21% | 296,422 |
| Jun 4, 2025 | 46.86 | 47.02 | 46.83 | 46.98 | 46.83 | 0.58% | 350,519 |
| Jun 3, 2025 | 46.78 | 46.82 | 46.66 | 46.71 | 46.56 | -0.04% | 256,668 |
| Jun 2, 2025 | 46.72 | 46.78 | 46.66 | 46.73 | 46.58 | -0.57% | 188,812 |
| May 30, 2025 | 46.90 | 47.01 | 46.88 | 47.00 | 46.69 | 0.17% | 323,624 |
| May 29, 2025 | 46.84 | 46.95 | 46.83 | 46.92 | 46.61 | 0.39% | 471,719 |
| May 28, 2025 | 46.75 | 46.77 | 46.67 | 46.74 | 46.43 | -0.13% | 448,942 |
| May 27, 2025 | 46.72 | 46.85 | 46.69 | 46.80 | 46.49 | 0.45% | 194,124 |
| May 23, 2025 | 46.66 | 46.67 | 46.54 | 46.59 | 46.28 | 0.09% | 340,136 |
| May 22, 2025 | 46.40 | 46.55 | 46.34 | 46.55 | 46.24 | 0.30% | 254,257 |
| May 21, 2025 | 46.54 | 46.61 | 46.38 | 46.41 | 46.10 | -0.68% | 394,004 |
| May 20, 2025 | 46.70 | 46.76 | 46.64 | 46.73 | 46.42 | -0.19% | 436,583 |
| May 19, 2025 | 46.56 | 46.83 | 46.53 | 46.82 | 46.51 | 0.04% | 796,681 |
| May 16, 2025 | 46.93 | 46.93 | 46.79 | 46.80 | 46.49 | 0.04% | 280,232 |
| May 15, 2025 | 46.64 | 46.79 | 46.61 | 46.78 | 46.47 | 0.54% | 220,476 |
| May 14, 2025 | 46.63 | 46.66 | 46.51 | 46.53 | 46.22 | -0.30% | 233,115 |
| May 13, 2025 | 46.74 | 46.76 | 46.62 | 46.67 | 46.36 | -0.06% | 284,821 |
| May 12, 2025 | 46.69 | 46.81 | 46.68 | 46.70 | 46.39 | -0.34% | 459,197 |
| May 9, 2025 | 46.90 | 46.95 | 46.84 | 46.86 | 46.55 | 0.11% | 191,026 |
| May 8, 2025 | 47.07 | 47.07 | 46.81 | 46.81 | 46.50 | -0.55% | 134,776 |
| May 7, 2025 | 47.03 | 47.11 | 47.02 | 47.07 | 46.76 | 0.26% | 255,563 |
| May 6, 2025 | 46.84 | 46.96 | 46.81 | 46.95 | 46.64 | 0.17% | 644,989 |
| May 5, 2025 | 46.91 | 46.93 | 46.79 | 46.87 | 46.56 | -0.19% | 339,266 |