Indicators

Ishares ESG U.S. Aggregate Bond ETF (NY: EAGG )

46.34 -0.08 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.42	46.56	46.36	46.38	138,302	-0.27(-0.58%)
Apr 28, 2022	46.62	46.67	46.52	46.65	99,630	-0.09(-0.20%)
Apr 27, 2022	46.93	46.93	46.69	46.74	314,484	-0.18(-0.38%)
Apr 26, 2022	46.93	46.96	46.81	46.92	176,405	+0.17(+0.36%)
Apr 25, 2022	46.64	46.87	46.64	46.75	141,664	+0.28(+0.60%)
Apr 22, 2022	46.42	46.52	46.34	46.47	318,143	-0.03(-0.06%)
Apr 21, 2022	46.64	46.65	46.38	46.50	160,351	-0.26(-0.56%)
Apr 20, 2022	46.60	46.80	46.60	46.76	300,050	+0.26(+0.56%)
Apr 19, 2022	46.59	46.65	46.47	46.50	191,087	-0.29(-0.62%)
Apr 18, 2022	46.91	46.92	46.75	46.79	246,040	-0.14(-0.30%)
Apr 14, 2022	47.25	47.25	46.88	46.93	199,323	-0.37(-0.77%)
Apr 13, 2022	47.23	47.39	47.23	47.30	492,097	+0.13(+0.28%)
Apr 12, 2022	47.25	47.32	47.15	47.16	244,268	+0.11(+0.24%)
Apr 11, 2022	47.08	47.15	47.00	47.05	200,307	-0.21(-0.44%)
Apr 08, 2022	47.28	47.37	47.20	47.26	179,867	-0.22(-0.45%)
Apr 07, 2022	47.49	47.59	47.42	47.47	184,791	-0.15(-0.31%)
Apr 06, 2022	47.44	47.70	47.44	47.62	127,813	-0.12(-0.25%)
Apr 05, 2022	48.05	48.08	47.71	47.74	118,314	-0.45(-0.94%)
Apr 04, 2022	48.18	48.21	48.08	48.19	253,749	+0.04(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.