iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
47.94
0.00 (0.00%)
Feb 6, 2026, 4:00 PM EST - Market closed
EAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 47.93 | 47.97 | 47.88 | 47.94 | 47.94 | - | 705,272 |
| Feb 5, 2026 | 47.81 | 47.94 | 47.78 | 47.94 | 47.94 | 0.48% | 348,403 |
| Feb 4, 2026 | 47.71 | 47.76 | 47.67 | 47.71 | 47.71 | -0.08% | 309,094 |
| Feb 3, 2026 | 47.68 | 47.75 | 47.68 | 47.75 | 47.75 | 0.04% | 355,349 |
| Feb 2, 2026 | 47.80 | 47.81 | 47.71 | 47.73 | 47.73 | -0.44% | 738,236 |
| Jan 30, 2026 | 47.95 | 47.99 | 47.93 | 47.94 | 47.78 | -0.04% | 202,405 |
| Jan 29, 2026 | 47.88 | 48.00 | 47.88 | 47.96 | 47.80 | 0.10% | 309,107 |
| Jan 28, 2026 | 47.98 | 47.98 | 47.87 | 47.91 | 47.75 | -0.17% | 1,038,332 |
| Jan 27, 2026 | 48.02 | 48.06 | 47.98 | 47.99 | 47.83 | -0.08% | 192,134 |
| Jan 26, 2026 | 48.03 | 48.04 | 48.00 | 48.03 | 47.87 | 0.15% | 244,206 |
| Jan 23, 2026 | 47.93 | 47.97 | 47.87 | 47.96 | 47.80 | 0.08% | 257,255 |
| Jan 22, 2026 | 47.85 | 47.94 | 47.83 | 47.92 | 47.76 | 0.08% | 298,513 |
| Jan 21, 2026 | 47.81 | 47.90 | 47.78 | 47.88 | 47.72 | 0.27% | 239,411 |
| Jan 20, 2026 | 47.76 | 47.82 | 47.74 | 47.75 | 47.59 | -0.38% | 342,139 |
| Jan 16, 2026 | 48.00 | 48.02 | 47.92 | 47.93 | 47.77 | -0.19% | 196,612 |
| Jan 15, 2026 | 48.11 | 48.11 | 48.02 | 48.02 | 47.86 | -0.10% | 265,414 |
| Jan 14, 2026 | 48.01 | 48.10 | 48.01 | 48.07 | 47.91 | 0.15% | 2,459,658 |
| Jan 13, 2026 | 48.02 | 48.02 | 47.95 | 48.00 | 47.84 | 0.06% | 614,451 |
| Jan 12, 2026 | 47.94 | 48.01 | 47.92 | 47.97 | 47.81 | -0.06% | 333,640 |
| Jan 9, 2026 | 47.95 | 48.02 | 47.90 | 48.00 | 47.84 | 0.27% | 384,252 |
| Jan 8, 2026 | 47.87 | 47.91 | 47.86 | 47.87 | 47.71 | -0.19% | 198,591 |
| Jan 7, 2026 | 47.98 | 48.00 | 47.92 | 47.96 | 47.80 | 0.08% | 392,340 |
| Jan 6, 2026 | 47.86 | 47.92 | 47.81 | 47.92 | 47.76 | -0.02% | 338,562 |
| Jan 5, 2026 | 47.85 | 47.93 | 47.84 | 47.93 | 47.77 | 0.21% | 509,988 |
| Jan 2, 2026 | 47.89 | 47.89 | 47.81 | 47.83 | 47.67 | -0.04% | 263,617 |
| Dec 31, 2025 | 47.90 | 47.96 | 47.84 | 47.85 | 47.69 | -0.25% | 260,266 |
| Dec 30, 2025 | 47.91 | 47.99 | 47.91 | 47.97 | 47.81 | - | 371,081 |
| Dec 29, 2025 | 47.95 | 47.97 | 47.93 | 47.97 | 47.81 | 0.08% | 793,012 |
| Dec 26, 2025 | 47.95 | 47.97 | 47.88 | 47.93 | 47.77 | - | 270,309 |
| Dec 24, 2025 | 47.85 | 47.93 | 47.83 | 47.93 | 47.77 | 0.29% | 175,563 |
| Dec 23, 2025 | 47.71 | 47.82 | 47.70 | 47.79 | 47.63 | -0.04% | 248,410 |
| Dec 22, 2025 | 47.82 | 47.82 | 47.78 | 47.81 | 47.65 | -0.02% | 404,427 |
| Dec 19, 2025 | 47.85 | 47.88 | 47.81 | 47.82 | 47.66 | -0.50% | 228,098 |
| Dec 18, 2025 | 48.06 | 48.08 | 48.01 | 48.06 | 47.74 | 0.25% | 351,540 |
| Dec 17, 2025 | 47.92 | 47.97 | 47.91 | 47.94 | 47.62 | -0.04% | 348,016 |
| Dec 16, 2025 | 47.84 | 47.96 | 47.84 | 47.96 | 47.64 | 0.21% | 322,723 |
| Dec 15, 2025 | 47.90 | 47.94 | 47.85 | 47.86 | 47.54 | 0.06% | 400,307 |
| Dec 12, 2025 | 47.83 | 47.85 | 47.80 | 47.83 | 47.51 | -0.29% | 378,656 |
| Dec 11, 2025 | 48.05 | 48.07 | 47.95 | 47.97 | 47.65 | 0.04% | 371,090 |
| Dec 10, 2025 | 47.79 | 47.96 | 47.79 | 47.95 | 47.63 | 0.27% | 252,879 |
| Dec 9, 2025 | 47.91 | 47.91 | 47.79 | 47.82 | 47.50 | -0.06% | 338,115 |
| Dec 8, 2025 | 47.91 | 47.91 | 47.78 | 47.85 | 47.53 | -0.17% | 281,688 |
| Dec 5, 2025 | 47.99 | 47.99 | 47.89 | 47.93 | 47.61 | -0.13% | 246,635 |
| Dec 4, 2025 | 48.02 | 48.02 | 47.96 | 47.99 | 47.67 | -0.21% | 441,283 |
| Dec 3, 2025 | 48.04 | 48.10 | 48.01 | 48.09 | 47.77 | 0.19% | 261,484 |
| Dec 2, 2025 | 47.96 | 48.01 | 47.93 | 48.00 | 47.68 | 0.10% | 273,853 |
| Dec 1, 2025 | 47.95 | 47.98 | 47.93 | 47.95 | 47.63 | -0.75% | 173,843 |
| Nov 28, 2025 | 48.36 | 48.36 | 48.25 | 48.31 | 47.83 | -0.10% | 124,527 |
| Nov 26, 2025 | 48.30 | 48.38 | 48.25 | 48.36 | 47.88 | 0.08% | 261,203 |
| Nov 25, 2025 | 48.24 | 48.36 | 48.24 | 48.32 | 47.84 | 0.25% | 316,893 |