Skip to main content
logo
iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
46.73
-0.16 (-0.34%)
Jul 29, 2026, 4:00 PM EDT - Market closed

EAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202646.8546.9146.7346.7346.73-0.34%608,412
Jul 28, 202646.8346.9546.8346.8946.890.21%191,605
Jul 27, 202646.7846.8146.7446.7946.790.26%257,910
Jul 24, 202646.6746.7646.6746.6746.670.11%223,946
Jul 23, 202646.6046.6546.5946.6246.62-0.26%183,955
Jul 22, 202646.7946.8046.7346.7446.74-0.15%176,429
Jul 21, 202646.8746.8746.7946.8146.81-0.21%151,407
Jul 20, 202647.0147.0246.8946.9146.91-0.26%325,749
Jul 17, 202647.0847.1347.0347.0347.030.04%201,079
Jul 16, 202646.9647.0246.9247.0147.01-0.04%209,743
Jul 15, 202646.9747.0646.9747.0347.030.23%262,986
Jul 14, 202646.9147.0146.8946.9246.920.23%249,121
Jul 13, 202646.9146.9246.8146.8146.81-0.36%164,143
Jul 10, 202647.0247.0446.9646.9846.98-0.09%191,372
Jul 9, 202646.9947.0846.9747.0247.020.15%395,544
Jul 8, 202646.9646.9846.8846.9546.95-0.17%332,746
Jul 7, 202647.1547.1547.0147.0347.03-0.42%312,487
Jul 6, 202647.1947.2447.1747.2347.230.06%551,741
Jul 2, 202647.1947.2547.1747.2047.200.04%400,743
Jul 1, 202647.1647.2347.1547.1847.18-0.16%995,806
Jun 30, 202647.5547.5547.4147.4147.25-0.42%381,865
Jun 29, 202647.5947.6247.5647.6147.450.04%220,135
Jun 26, 202647.5247.6147.5247.5947.430.11%439,834
Jun 25, 202647.5647.6247.5347.5447.380.11%270,320
Jun 24, 202647.4647.5347.4447.4947.330.44%216,533
Jun 23, 202647.2647.3347.2347.2847.120.11%227,272
Jun 22, 202647.2547.2647.2047.2347.07-0.25%415,691
Jun 18, 202647.4147.4647.3547.3547.190.28%206,971
Jun 17, 202647.4147.4447.2247.2247.06-0.36%507,108
Jun 16, 202647.3647.4547.3547.3947.230.15%350,318
Jun 15, 202647.3947.4147.3247.3247.160.06%493,072
Jun 12, 202647.3047.3247.2147.2947.13-0.08%410,971
Jun 11, 202647.1147.3747.1047.3347.170.55%268,429
Jun 10, 202647.1347.1647.0447.0746.91-0.06%188,521
Jun 9, 202647.0947.1347.0447.1046.940.19%456,144
Jun 8, 202647.1147.1347.0047.0146.85-0.06%328,029
Jun 5, 202647.0847.1047.0347.0446.88-0.40%227,800
Jun 4, 202647.2647.3647.2347.2347.070.08%300,167
Jun 3, 202647.1647.2147.1447.1947.03-0.19%190,937
Jun 2, 202647.3047.3047.2547.2847.120.04%303,190
Jun 1, 202647.1547.2747.1147.2647.10-0.09%310,492
May 29, 202647.4547.5147.4247.4647.140.08%725,237
May 28, 202647.3247.4447.2947.4247.110.25%2,481,744
May 27, 202647.3247.3647.2947.3046.990.04%266,851
May 26, 202647.3047.3047.2247.2846.970.36%293,464
May 22, 202647.1547.1647.0247.1146.800.06%308,642
May 21, 202646.9147.1646.8747.0846.770.15%513,885
May 20, 202646.7747.0646.7747.0146.700.53%271,767
May 19, 202646.7746.8446.7146.7646.45-0.36%897,114
May 18, 202647.0047.0346.8746.9346.62-0.09%763,215