iShares ESG U.S. Aggregate Bond ETF (EAGG) Historical Stock Data
47.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAGG is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 47.95 | 47.93 | ↓$0.02 (-0.04%) | 47.88 | 47.97 | 266.96K |
| 2025-12-24 | 47.85 | 47.93 | ↑$0.08 (0.17%) | 47.83 | 47.93 | 175.55K |
| 2025-12-23 | 47.71 | 47.79 | ↑$0.08 (0.17%) | 47.70 | 47.82 | 244.37K |
| 2025-12-22 | 47.82 | 47.81 | ↓$0.01 (-0.02%) | 47.78 | 47.82 | 404.43K |
| 2025-12-19 | 47.85 | 47.82 | ↓$0.03 (-0.06%) | 47.81 | 47.88 | 214.91K |
| 2025-12-18 | 48.06 | 48.06 | ↑$0.00 (0.00%) | 48.01 | 48.08 | 347.93K |
| 2025-12-17 | 47.92 | 47.94 | ↑$0.02 (0.04%) | 47.91 | 47.97 | 346.11K |
| 2025-12-16 | 47.84 | 47.96 | ↑$0.12 (0.25%) | 47.84 | 47.96 | 307.93K |
| 2025-12-15 | 47.90 | 47.86 | ↓$0.04 (-0.08%) | 47.85 | 47.94 | 389.98K |
| 2025-12-12 | 47.83 | 47.83 | ↑$0.00 (0.00%) | 47.80 | 47.85 | 378.18K |
| 2025-12-11 | 48.05 | 47.97 | ↓$0.08 (-0.17%) | 47.95 | 48.07 | 366.02K |
| 2025-12-10 | 47.79 | 47.95 | ↑$0.16 (0.33%) | 47.79 | 47.96 | 249.77K |
| 2025-12-09 | 47.91 | 47.82 | ↓$0.09 (-0.19%) | 47.79 | 47.91 | 338.12K |
| 2025-12-08 | 47.91 | 47.85 | ↓$0.06 (-0.13%) | 47.78 | 47.91 | 280.15K |
| 2025-12-05 | 47.99 | 47.93 | ↓$0.06 (-0.13%) | 47.89 | 47.99 | 246.64K |
| 2025-12-04 | 48.02 | 47.99 | ↓$0.03 (-0.06%) | 47.95 | 48.02 | 439.69K |
| 2025-12-03 | 48.04 | 48.09 | ↑$0.05 (0.10%) | 48.01 | 48.10 | 259.16K |
| 2025-12-02 | 47.96 | 48.00 | ↑$0.04 (0.08%) | 47.93 | 48.01 | 272.23K |
| 2025-12-01 | 47.95 | 47.95 | ↑$0.00 (0.00%) | 47.93 | 47.98 | 173.15K |
| 2025-11-28 | 48.36 | 48.31 | ↓$0.05 (-0.10%) | 48.25 | 48.36 | 124.53K |
| 2025-11-26 | 48.30 | 48.36 | ↑$0.06 (0.12%) | 48.25 | 48.38 | 259.48K |
| 2025-11-25 | 48.24 | 48.32 | ↑$0.08 (0.17%) | 48.24 | 48.36 | 305.74K |
| 2025-11-24 | 48.19 | 48.20 | ↑$0.01 (0.02%) | 48.15 | 48.23 | 202.49K |
| 2025-11-21 | 48.13 | 48.12 | ↓$0.01 (-0.02%) | 48.04 | 48.13 | 264.54K |
| 2025-11-20 | 47.99 | 48.01 | ↑$0.02 (0.04%) | 47.97 | 48.04 | 296.38K |
| 2025-11-19 | 48.01 | 47.93 | ↓$0.08 (-0.17%) | 47.91 | 48.01 | 282.36K |
| 2025-11-18 | 48.00 | 47.94 | ↓$0.06 (-0.13%) | 47.89 | 48.03 | 0.93M |
| 2025-11-17 | 47.93 | 47.93 | ↑$0.00 (0.00%) | 47.90 | 47.97 | 328.84K |
| 2025-11-14 | 48.06 | 47.90 | ↓$0.16 (-0.33%) | 47.90 | 48.06 | 316.28K |
| 2025-11-13 | 48.03 | 47.96 | ↓$0.07 (-0.15%) | 47.96 | 48.06 | 243.88K |
Create an account or log in to view more rows.
$EAGG Overpower the algos!
$EAGG Yolo
$EAGG take Friday energy into Monday
$EAGG we had no volume for days before the last big rip
$EAGG going green
$EAGG Don't like that...
$EAGG I think I like this stock more everyday
$EAGG buy bitches
$EAGG ready to explode
$EAGG low volume
expect flat or negative close