iShares ESG U.S. Aggregate Bond ETF (EAGG) Historical Stock Data
45.80 ↑0.15 (0.33%)
As of April 26, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, EAGG is up 0.00% a day on average. There have been 15 days where iShares ESG U.S. Aggregate Bond ETF closed green and 15 days where EAGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.76 | 45.80 | ↑$0.04 (0.09%) | 45.76 | 45.85 | 246.67K |
| 2024-04-25 | 45.60 | 45.65 | ↑$0.05 (0.11%) | 45.56 | 45.70 | 308.31K |
| 2024-04-24 | 45.86 | 45.83 | ↓$0.03 (-0.07%) | 45.73 | 45.86 | 201.18K |
| 2024-04-23 | 45.80 | 45.95 | ↑$0.15 (0.33%) | 45.79 | 46.04 | 155.57K |
| 2024-04-22 | 45.80 | 45.84 | ↑$0.04 (0.09%) | 45.79 | 45.89 | 147.67K |
| 2024-04-19 | 45.85 | 45.82 | ↓$0.03 (-0.07%) | 45.79 | 45.87 | 151.35K |
| 2024-04-18 | 45.90 | 45.80 | ↓$0.10 (-0.22%) | 45.74 | 45.91 | 196.35K |
| 2024-04-17 | 45.82 | 45.91 | ↑$0.09 (0.20%) | 45.76 | 45.92 | 251.03K |
| 2024-04-16 | 45.63 | 45.69 | ↑$0.06 (0.13%) | 45.61 | 45.71 | 142.98K |
| 2024-04-15 | 45.90 | 45.81 | ↓$0.09 (-0.20%) | 45.74 | 45.90 | 260.92K |
| 2024-04-12 | 46.15 | 46.12 | ↓$0.03 (-0.07%) | 46.11 | 46.21 | 217.36K |
| 2024-04-11 | 46.12 | 46.00 | ↓$0.12 (-0.26%) | 45.92 | 46.12 | 233.70K |
| 2024-04-10 | 46.23 | 46.01 | ↓$0.22 (-0.48%) | 46.00 | 46.25 | 270.36K |
| 2024-04-09 | 46.53 | 46.54 | ↑$0.01 (0.02%) | 46.52 | 46.59 | 155.91K |
| 2024-04-08 | 46.43 | 46.41 | ↓$0.02 (-0.04%) | 46.36 | 46.45 | 358.85K |
| 2024-04-05 | 46.49 | 46.43 | ↓$0.06 (-0.13%) | 46.43 | 46.59 | 169.59K |
| 2024-04-04 | 46.63 | 46.66 | ↑$0.03 (0.06%) | 46.56 | 46.68 | 235.32K |
| 2024-04-03 | 46.39 | 46.56 | ↑$0.17 (0.37%) | 46.36 | 46.57 | 253.86K |
| 2024-04-02 | 46.44 | 46.55 | ↑$0.11 (0.24%) | 46.40 | 46.55 | 294.13K |
| 2024-04-01 | 46.74 | 46.59 | ↓$0.15 (-0.32%) | 46.55 | 46.74 | 428.63K |
| 2024-03-28 | 47.08 | 47.06 | ↓$0.02 (-0.04%) | 47.01 | 47.12 | 383.89K |
| 2024-03-27 | 46.99 | 47.12 | ↑$0.13 (0.28%) | 46.99 | 47.12 | 183.26K |
| 2024-03-26 | 46.91 | 46.96 | ↑$0.05 (0.11%) | 46.86 | 46.96 | 226.91K |
| 2024-03-25 | 46.96 | 46.93 | ↓$0.03 (-0.06%) | 46.88 | 46.97 | 344.09K |
| 2024-03-22 | 47.03 | 46.98 | ↓$0.05 (-0.11%) | 46.95 | 47.03 | 140.77K |
| 2024-03-21 | 46.91 | 46.85 | ↓$0.06 (-0.13%) | 46.80 | 46.93 | 207.19K |
| 2024-03-20 | 46.74 | 46.82 | ↑$0.08 (0.17%) | 46.69 | 46.98 | 238.33K |
| 2024-03-19 | 46.68 | 46.72 | ↑$0.04 (0.09%) | 46.67 | 46.75 | 298.13K |
| 2024-03-18 | 46.64 | 46.61 | ↓$0.03 (-0.06%) | 46.57 | 46.66 | 183.10K |
| 2024-03-15 | 46.65 | 46.67 | ↑$0.02 (0.04%) | 46.62 | 46.68 | 310.83K |
Create an account or log in to view more rows.
$EAGG Buy Buy Buy
$EAGG Chill out and chill some more. It's all temporary.
$EAGG Move up
let's buy
$EAGG I hope I never have to work for anyone again after this
$EAGG I still don’t wanna buy it
$EAGG buy bitches
$EAGG GET IN mofos!!!
$EAGG 5 minute looks sexy
$EAGG go to the bathroom
come back to green! I like it!
$EAGG buy bitches