iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
48.16
-0.11 (-0.23%)
At close: Sep 17, 2025, 4:00 PM EDT
48.16
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
EAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 48.31 | 48.39 | 48.15 | 48.16 | 48.16 | -0.23% | 512,510 |
| Sep 16, 2025 | 48.25 | 48.29 | 48.22 | 48.27 | 48.27 | 0.04% | 1,037,061 |
| Sep 15, 2025 | 48.24 | 48.27 | 48.21 | 48.25 | 48.25 | 0.15% | 221,259 |
| Sep 12, 2025 | 48.15 | 48.18 | 48.07 | 48.18 | 48.18 | -0.10% | 235,327 |
| Sep 11, 2025 | 48.16 | 48.27 | 48.16 | 48.23 | 48.23 | 0.21% | 461,720 |
| Sep 10, 2025 | 48.10 | 48.19 | 48.07 | 48.13 | 48.13 | 0.19% | 225,477 |
| Sep 9, 2025 | 48.09 | 48.12 | 47.98 | 48.04 | 48.04 | -0.17% | 380,323 |
| Sep 8, 2025 | 48.06 | 48.13 | 48.05 | 48.12 | 48.12 | 0.35% | 267,362 |
| Sep 5, 2025 | 47.98 | 48.02 | 47.95 | 47.95 | 47.95 | 0.44% | 239,272 |
| Sep 4, 2025 | 47.66 | 47.74 | 47.61 | 47.74 | 47.74 | 0.40% | 428,640 |
| Sep 3, 2025 | 47.42 | 47.60 | 47.42 | 47.55 | 47.55 | 0.34% | 156,327 |
| Sep 2, 2025 | 47.34 | 47.41 | 47.33 | 47.39 | 47.39 | -0.57% | 165,018 |
| Aug 29, 2025 | 47.67 | 47.69 | 47.64 | 47.66 | 47.50 | -0.10% | 233,904 |
| Aug 28, 2025 | 47.64 | 47.73 | 47.63 | 47.71 | 47.55 | 0.13% | 179,522 |
| Aug 27, 2025 | 47.54 | 47.65 | 47.51 | 47.65 | 47.49 | 0.08% | 159,850 |
| Aug 26, 2025 | 47.54 | 47.61 | 47.51 | 47.61 | 47.45 | 0.13% | 295,644 |
| Aug 25, 2025 | 47.53 | 47.59 | 47.51 | 47.55 | 47.39 | -0.11% | 221,746 |
| Aug 22, 2025 | 47.44 | 47.64 | 47.44 | 47.60 | 47.44 | 0.49% | 221,841 |
| Aug 21, 2025 | 47.41 | 47.42 | 47.31 | 47.37 | 47.21 | -0.23% | 315,395 |
| Aug 20, 2025 | 47.43 | 47.51 | 47.42 | 47.48 | 47.32 | 0.11% | 342,066 |
| Aug 19, 2025 | 47.40 | 47.45 | 47.40 | 47.43 | 47.27 | 0.17% | 356,546 |
| Aug 18, 2025 | 47.41 | 47.42 | 47.32 | 47.35 | 47.19 | -0.08% | 175,389 |
| Aug 15, 2025 | 47.46 | 47.47 | 47.37 | 47.39 | 47.23 | -0.19% | 305,399 |
| Aug 14, 2025 | 47.54 | 47.54 | 47.45 | 47.48 | 47.32 | -0.25% | 179,192 |
| Aug 13, 2025 | 47.57 | 47.62 | 47.57 | 47.60 | 47.44 | 0.36% | 159,957 |
| Aug 12, 2025 | 47.39 | 47.44 | 47.34 | 47.43 | 47.27 | - | 175,771 |
| Aug 11, 2025 | 47.44 | 47.49 | 47.42 | 47.43 | 47.27 | 0.04% | 194,061 |
| Aug 8, 2025 | 47.45 | 47.45 | 47.39 | 47.41 | 47.25 | -0.23% | 163,724 |
| Aug 7, 2025 | 47.56 | 47.60 | 47.49 | 47.52 | 47.36 | -0.04% | 297,393 |
| Aug 6, 2025 | 47.53 | 47.56 | 47.37 | 47.54 | 47.38 | -0.06% | 266,292 |
| Aug 5, 2025 | 47.50 | 47.59 | 47.49 | 47.57 | 47.41 | 0.06% | 257,206 |
| Aug 4, 2025 | 47.53 | 47.56 | 47.47 | 47.54 | 47.38 | 0.06% | 182,963 |
| Aug 1, 2025 | 47.38 | 47.52 | 47.36 | 47.51 | 47.35 | 0.55% | 533,409 |
| Jul 31, 2025 | 47.32 | 47.36 | 47.24 | 47.25 | 46.94 | 0.02% | 843,575 |
| Jul 30, 2025 | 47.23 | 47.36 | 47.22 | 47.24 | 46.93 | -0.25% | 207,788 |
| Jul 29, 2025 | 47.19 | 47.36 | 47.18 | 47.36 | 47.05 | 0.47% | 310,924 |
| Jul 28, 2025 | 47.13 | 47.17 | 47.11 | 47.14 | 46.83 | -0.11% | 158,792 |
| Jul 25, 2025 | 47.10 | 47.21 | 47.09 | 47.19 | 46.88 | 0.21% | 205,699 |
| Jul 24, 2025 | 47.02 | 47.15 | 47.02 | 47.09 | 46.78 | -0.15% | 226,570 |
| Jul 23, 2025 | 47.20 | 47.21 | 47.14 | 47.16 | 46.85 | -0.23% | 317,413 |
| Jul 22, 2025 | 47.20 | 47.29 | 47.20 | 47.27 | 46.96 | 0.21% | 282,467 |
| Jul 21, 2025 | 47.21 | 47.25 | 47.16 | 47.17 | 46.86 | 0.32% | 350,932 |
| Jul 18, 2025 | 47.04 | 47.06 | 47.00 | 47.02 | 46.71 | 0.13% | 159,741 |
| Jul 17, 2025 | 46.97 | 47.01 | 46.91 | 46.96 | 46.65 | 0.04% | 126,886 |
| Jul 16, 2025 | 46.92 | 46.99 | 46.82 | 46.94 | 46.63 | 0.17% | 520,932 |
| Jul 15, 2025 | 47.04 | 47.04 | 46.83 | 46.86 | 46.55 | -0.23% | 180,845 |
| Jul 14, 2025 | 46.97 | 47.04 | 46.94 | 46.97 | 46.66 | -0.06% | 164,039 |
| Jul 11, 2025 | 47.06 | 47.07 | 46.99 | 47.00 | 46.69 | -0.40% | 446,971 |
| Jul 10, 2025 | 47.19 | 47.22 | 47.13 | 47.19 | 46.88 | -0.04% | 193,305 |
| Jul 9, 2025 | 47.07 | 47.21 | 47.07 | 47.21 | 46.90 | 0.43% | 277,338 |