iShares ESG U.S. Aggregate Bond ETF (EAGG) Historical Stock Data
47.04 ↓0.02 (-0.04%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EAGG is up 0.02% a day on average. There have been 17 days where iShares ESG U.S. Aggregate Bond ETF closed green and 13 days where EAGG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 46.84 | 46.66 | ↓$0.18 (-0.38%) | 46.65 | 46.84 | 1.65M |
2024-03-13 | 47.01 | 46.97 | ↓$0.04 (-0.09%) | 46.97 | 47.06 | 157.02K |
2024-03-12 | 47.10 | 47.07 | ↓$0.03 (-0.06%) | 47.01 | 47.12 | 161.91K |
2024-03-11 | 47.23 | 47.17 | ↓$0.06 (-0.13%) | 47.16 | 47.24 | 146.79K |
2024-03-08 | 47.25 | 47.26 | ↑$0.01 (0.02%) | 47.21 | 47.31 | 217.82K |
2024-03-07 | 47.21 | 47.17 | ↓$0.04 (-0.08%) | 47.08 | 47.22 | 162.81K |
2024-03-06 | 47.08 | 47.10 | ↑$0.02 (0.04%) | 47.05 | 47.17 | 274.25K |
2024-03-05 | 46.94 | 47.02 | ↑$0.08 (0.17%) | 46.91 | 47.04 | 232.77K |
2024-03-04 | 46.75 | 46.76 | ↑$0.01 (0.02%) | 46.75 | 46.82 | 275.35K |
2024-03-01 | 46.61 | 46.85 | ↑$0.24 (0.51%) | 46.53 | 46.88 | 197.55K |
2024-02-29 | 46.82 | 46.82 | ↑$0.00 (0.00%) | 46.78 | 46.90 | 218.20K |
2024-02-28 | 46.62 | 46.74 | ↑$0.12 (0.26%) | 46.62 | 46.74 | 200.17K |
2024-02-27 | 46.68 | 46.60 | ↓$0.08 (-0.17%) | 46.60 | 46.73 | 210.58K |
2024-02-26 | 46.76 | 46.70 | ↓$0.06 (-0.13%) | 46.61 | 46.76 | 244.19K |
2024-02-23 | 46.60 | 46.79 | ↑$0.19 (0.41%) | 46.60 | 46.82 | 172.90K |
2024-02-22 | 46.54 | 46.59 | ↑$0.05 (0.11%) | 46.54 | 46.64 | 265.28K |
2024-02-21 | 46.74 | 46.55 | ↓$0.19 (-0.41%) | 46.55 | 46.75 | 187.44K |
2024-02-20 | 46.72 | 46.79 | ↑$0.07 (0.15%) | 46.67 | 46.81 | 206.22K |
2024-02-16 | 46.62 | 46.68 | ↑$0.06 (0.13%) | 46.59 | 46.69 | 365.10K |
2024-02-15 | 46.85 | 46.86 | ↑$0.01 (0.02%) | 46.74 | 46.88 | 1.11M |
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