Indicators

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

46.49 +0.15 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	44.23	44.26	43.98	44.04	312,621	+0.00(+0.00%)
Sep 28, 2023	43.83	44.08	43.77	44.04	531,804	+0.10(+0.22%)
Sep 27, 2023	44.24	44.25	43.86	43.94	348,379	-0.16(-0.35%)
Sep 26, 2023	44.33	44.33	44.08	44.09	621,939	-0.09(-0.20%)
Sep 25, 2023	44.26	44.22	44.14	44.18	3,317,253	-0.31(-0.70%)
Sep 22, 2023	44.38	44.51	44.36	44.49	697,048	+0.20(+0.46%)
Sep 21, 2023	44.38	44.38	44.29	44.29	305,098	-0.32(-0.72%)
Sep 20, 2023	44.74	44.79	44.58	44.61	574,696	-0.03(-0.07%)
Sep 19, 2023	44.72	44.75	44.64	44.64	276,837	-0.11(-0.24%)
Sep 18, 2023	44.65	44.78	44.65	44.75	833,410	+0.05(+0.11%)
Sep 15, 2023	44.78	44.79	44.70	44.70	340,762	-0.12(-0.26%)
Sep 14, 2023	44.91	44.93	44.79	44.81	149,849	-0.05(-0.11%)
Sep 13, 2023	44.77	44.91	44.77	44.86	228,302	+0.06(+0.13%)
Sep 12, 2023	44.84	44.84	44.74	44.80	153,560	+0.03(+0.06%)
Sep 11, 2023	44.78	44.81	44.74	44.78	132,957	-0.06(-0.13%)
Sep 08, 2023	44.92	44.95	44.83	44.83	181,564	+0.02(+0.04%)
Sep 07, 2023	44.79	44.84	44.72	44.81	287,616	+0.12(+0.26%)
Sep 06, 2023	44.79	44.79	44.63	44.70	209,327	-0.01(-0.02%)
Sep 05, 2023	44.88	44.88	44.71	44.71	209,986	-0.27(-0.61%)

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.