Indicators

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

46.76 -0.02 (-0.05%)

Streaming Delayed Price Updated: 9:42 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.22	46.30	46.18	46.22	221,021	+0.08(+0.17%)
Feb 28, 2024	46.02	46.14	46.02	46.14	202,754	+0.14(+0.30%)
Feb 27, 2024	46.08	46.13	46.00	46.00	213,308	-0.10(-0.21%)
Feb 26, 2024	46.16	46.16	46.01	46.10	248,084	-0.09(-0.19%)
Feb 23, 2024	46.00	46.22	46.00	46.19	175,135	+0.20(+0.43%)
Feb 22, 2024	45.95	46.04	45.95	45.99	268,709	+0.04(+0.09%)
Feb 21, 2024	46.14	46.15	45.96	45.96	186,030	-0.24(-0.51%)
Feb 20, 2024	46.12	46.21	46.08	46.19	208,884	+0.11(+0.24%)
Feb 16, 2024	46.02	46.09	45.99	46.08	369,825	-0.18(-0.38%)
Feb 15, 2024	46.25	46.28	46.14	46.26	1,126,201	+0.16(+0.34%)
Feb 14, 2024	45.94	46.12	45.94	46.10	279,131	+0.16(+0.34%)
Feb 13, 2024	46.02	46.26	45.91	45.95	394,333	-0.38(-0.81%)
Feb 12, 2024	46.38	46.40	46.29	46.32	328,578	+0.00(+0.00%)
Feb 09, 2024	46.26	46.34	46.26	46.32	177,624	-0.04(-0.09%)
Feb 08, 2024	46.41	46.43	46.33	46.36	186,893	-0.11(-0.23%)
Feb 07, 2024	46.52	46.65	46.47	46.47	229,941	-0.13(-0.28%)
Feb 06, 2024	46.41	46.60	46.41	46.60	224,091	+0.26(+0.55%)
Feb 05, 2024	46.47	46.51	46.30	46.34	260,167	-0.40(-0.87%)
Feb 02, 2024	46.76	46.82	46.65	46.75	352,604	-0.38(-0.82%)

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.