Indicators

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

46.33 -0.09 (-0.19%)

Streaming Delayed Price Updated: 10:11 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.17	46.23	46.08	46.23	251,671	+0.28(+0.61%)
Apr 27, 2023	46.02	46.03	45.93	45.95	159,656	-0.18(-0.39%)
Apr 26, 2023	46.28	46.31	46.08	46.13	297,358	-0.19(-0.40%)
Apr 25, 2023	46.19	46.33	46.17	46.32	158,231	+0.30(+0.66%)
Apr 24, 2023	45.89	46.03	45.89	46.02	137,158	+0.18(+0.40%)
Apr 21, 2023	46.01	46.01	45.80	45.83	132,960	-0.09(-0.19%)
Apr 20, 2023	45.88	45.92	45.84	45.92	160,195	+0.20(+0.44%)
Apr 19, 2023	45.71	45.73	45.61	45.72	410,368	-0.06(-0.13%)
Apr 18, 2023	45.75	45.81	45.72	45.78	183,962	+0.05(+0.10%)
Apr 17, 2023	45.86	45.86	45.70	45.73	167,465	-0.23(-0.50%)
Apr 14, 2023	46.02	46.02	45.89	45.96	176,720	-0.21(-0.46%)
Apr 13, 2023	46.27	46.34	46.11	46.17	125,895	-0.01(-0.03%)
Apr 12, 2023	46.28	46.28	45.87	46.18	128,386	+0.03(+0.07%)
Apr 11, 2023	46.21	46.21	46.02	46.15	268,236	+0.03(+0.06%)
Apr 10, 2023	46.14	46.16	46.04	46.12	346,545	-0.31(-0.66%)
Apr 06, 2023	46.48	46.52	46.40	46.43	172,551	-0.04(-0.08%)
Apr 05, 2023	46.43	46.57	46.38	46.47	742,440	+0.16(+0.35%)
Apr 04, 2023	46.02	46.36	46.01	46.30	318,618	+0.15(+0.33%)

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.