Skip to main content
iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
46.47
+0.13 (0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

EAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.5346.6146.4746.4746.470.28%409,169
Dec 19, 202446.3846.4046.2746.3446.34-0.28%523,747
Dec 18, 202446.8346.8946.4746.4746.47-1.11%444,032
Dec 17, 202446.9847.0546.9646.9946.83-341,414
Dec 16, 202447.0447.0446.9446.9946.830.09%326,883
Dec 13, 202447.1047.1046.9446.9546.79-0.38%354,806
Dec 12, 202447.2447.2747.1347.1346.97-0.40%357,218
Dec 11, 202447.5247.5647.3147.3247.16-0.23%343,914
Dec 10, 202447.4247.4847.3847.4347.27-0.15%219,159
Dec 9, 202447.5647.5747.5047.5047.34-0.25%251,225
Dec 6, 202447.6747.6847.5547.6247.460.23%338,238
Dec 5, 202447.4947.5447.4147.5147.350.02%274,196
Dec 4, 202447.3147.5347.2447.5047.340.36%427,487
Dec 3, 202447.4847.5147.3247.3347.17-0.21%332,395
Dec 2, 202447.5347.5347.2947.4347.27-0.27%1,140,102
Nov 29, 202447.5547.5947.5247.5647.250.36%123,593
Nov 27, 202447.3947.4447.3147.3947.080.30%187,740
Nov 26, 202447.2747.2747.1547.2546.94-0.17%621,581
Nov 25, 202447.2547.3447.2147.3347.020.90%222,143
Nov 22, 202446.9446.9746.8846.9146.600.06%510,797
Nov 21, 202446.9346.9946.8546.8846.57-0.04%227,844
Nov 20, 202446.8646.9646.8546.9046.59-0.11%230,164
Nov 19, 202447.0047.0346.9446.9546.640.13%268,500
Nov 18, 202446.7946.9246.7446.8946.580.11%200,600
Nov 15, 202446.7446.9546.6546.8446.530.04%593,681
Nov 14, 202446.9347.0046.8046.8246.52-0.04%232,749
Nov 13, 202447.0747.0946.8046.8446.53-0.06%198,720
Nov 12, 202447.0047.0646.8546.8746.56-0.57%251,337
Nov 11, 202447.1347.1647.0847.1446.83-0.19%236,509
Nov 8, 202447.2347.3547.1847.2346.920.19%497,133
Nov 7, 202446.9747.2046.9747.1446.830.75%256,130
Nov 6, 202446.7246.9346.6846.7946.49-0.83%561,114
Nov 5, 202447.0347.2046.9347.1846.870.23%222,758
Nov 4, 202447.1147.1846.9847.0746.760.47%270,627
Nov 1, 202447.1347.2046.8546.8546.54-0.74%447,359
Oct 31, 202447.1647.2847.0747.2046.74-0.06%301,773
Oct 30, 202447.3647.4647.2147.2346.77-0.11%142,182
Oct 29, 202447.0747.2947.0647.2846.820.08%205,295
Oct 28, 202447.3247.3247.1647.2446.78-0.13%132,555
Oct 25, 202447.4847.5047.2747.3046.84-0.17%106,532
Oct 24, 202447.3347.4747.2947.3846.920.04%172,351
Oct 23, 202447.2847.4047.2747.3646.90-0.17%438,933
Oct 22, 202447.4647.5147.3747.4446.98-161,602
Oct 21, 202447.5847.5947.4247.4446.98-0.67%153,863
Oct 18, 202447.7947.8147.7547.7647.300.10%141,839
Oct 17, 202447.7847.7947.7047.7147.25-0.52%145,826
Oct 16, 202447.9548.0047.9347.9647.490.15%408,891
Oct 15, 202447.8547.9147.8347.8947.430.36%152,491
Oct 14, 202447.5847.7247.5847.7247.26-0.02%145,175
Oct 11, 202447.6947.8047.6647.7347.270.02%215,684
Oct 10, 202447.7147.7547.6247.7247.26-0.06%1,483,455
Oct 9, 202447.7947.8247.7247.7547.29-0.25%572,553
Oct 8, 202447.7547.8847.7347.8747.410.17%169,322
Oct 7, 202447.7947.8647.7847.7947.33-0.31%269,357
Oct 4, 202447.9848.0447.9247.9447.48-0.72%200,633
Oct 3, 202448.3948.4148.2848.2947.82-0.39%153,812
Oct 2, 202448.3948.5148.3848.4848.01-0.25%298,199
Oct 1, 202448.5848.6948.5548.6048.130.02%706,052
Sep 30, 202448.6648.6948.5548.5947.97-0.21%1,395,908
Sep 27, 202448.6648.7448.6248.6948.070.29%170,035
Sep 26, 202448.6148.6348.4848.5547.93-0.04%207,025
Sep 25, 202448.6648.6648.5748.5747.95-0.31%151,286
Sep 24, 202448.5848.7748.5648.7248.100.08%184,592
Sep 23, 202448.6348.7648.5548.6848.06-0.04%214,440
Sep 20, 202448.6948.7748.6248.7048.08-0.06%224,004
Sep 19, 202448.6648.7448.6348.7348.110.06%155,204
Sep 18, 202448.7848.9248.7048.7048.08-0.33%415,030
Sep 17, 202448.9248.9548.8648.8648.24-0.12%243,468
Sep 16, 202448.8648.9548.8148.9248.300.18%144,817
Sep 13, 202448.8148.8648.7548.8348.210.27%138,557
Sep 12, 202448.7248.7648.6448.7048.08-0.10%168,934
Sep 11, 202448.6948.8648.6948.7548.13-0.02%200,156
Sep 10, 202448.6248.7948.6248.7648.140.33%228,945
Sep 9, 202448.5348.6648.5048.6047.980.10%155,997
Sep 6, 202448.5348.7548.4448.5547.930.10%137,047
Sep 5, 202448.4648.5148.3448.5047.880.27%369,542
Sep 4, 202448.1848.3948.1848.3747.750.48%240,477
Sep 3, 202448.1348.1948.0948.1447.530.10%220,997
Aug 30, 202448.2248.2848.0948.0947.33-0.23%153,563
Aug 29, 202448.2048.2548.1748.2047.43-0.15%122,733
Aug 28, 202448.3248.3548.2648.2747.50-0.10%178,346
Aug 27, 202448.1848.3448.1848.3247.550.04%167,754
Aug 26, 202448.4148.4148.3048.3047.53-0.12%192,621
Aug 23, 202448.2448.3748.1948.3647.590.46%195,854
Aug 22, 202448.2248.2348.1048.1447.38-0.37%287,698
Aug 21, 202448.2748.4148.1748.3247.550.19%175,952
Aug 20, 202448.1748.2648.1448.2347.460.33%208,150
Aug 19, 202447.9948.1347.9948.0747.310.15%190,030
Aug 16, 202448.0048.0247.9148.0047.240.17%190,319
Aug 15, 202447.8247.9247.8147.9247.16-0.37%254,283
Aug 14, 202448.0748.1748.0448.1047.340.12%1,129,786
Aug 13, 202448.0148.0447.9648.0447.280.42%122,436
Aug 12, 202447.7447.8947.7247.8447.080.19%146,634
Aug 9, 202447.8347.8347.7447.7546.990.29%321,889
Aug 8, 202447.5647.6447.5447.6146.85-0.19%121,302
Aug 7, 202447.7447.7947.6347.7046.94-0.23%198,737
Aug 6, 202448.0648.0647.8147.8147.05-0.69%302,567
Aug 5, 202448.3348.3948.0148.1447.38-234,690
Aug 2, 202447.9448.1747.7948.1447.381.18%199,396
Aug 1, 202447.5147.6647.4947.5846.820.04%171,326