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.

DateOpenCloseChangeLowHighVolume
2024-03-2847.0847.06↓$0.02 (-0.04%)47.0147.12383.89K
2024-03-2746.9947.12↑$0.13 (0.28%)46.9947.12183.26K
2024-03-2646.9146.96↑$0.05 (0.11%)46.8646.96226.91K
2024-03-2546.9646.93↓$0.03 (-0.06%)46.8846.97344.09K
2024-03-2247.0346.98↓$0.05 (-0.11%)46.9547.03140.77K
2024-03-2146.9146.85↓$0.06 (-0.13%)46.8046.93207.19K
2024-03-2046.7446.82↑$0.08 (0.17%)46.6946.98238.33K
2024-03-1946.6846.72↑$0.04 (0.09%)46.6746.75298.13K
2024-03-1846.6446.61↓$0.03 (-0.06%)46.5746.66183.10K
2024-03-1546.6546.67↑$0.02 (0.04%)46.6246.68310.83K
2024-03-1446.8446.66↓$0.18 (-0.38%)46.6546.841.65M
2024-03-1347.0146.97↓$0.04 (-0.09%)46.9747.06157.02K
2024-03-1247.1047.07↓$0.03 (-0.06%)47.0147.12161.91K
2024-03-1147.2347.17↓$0.06 (-0.13%)47.1647.24146.79K
2024-03-0847.2547.26↑$0.01 (0.02%)47.2147.31217.82K
2024-03-0747.2147.17↓$0.04 (-0.08%)47.0847.22162.81K
2024-03-0647.0847.10↑$0.02 (0.04%)47.0547.17274.25K
2024-03-0546.9447.02↑$0.08 (0.17%)46.9147.04232.77K
2024-03-0446.7546.76↑$0.01 (0.02%)46.7546.82275.35K
2024-03-0146.6146.85↑$0.24 (0.51%)46.5346.88197.55K
2024-02-2946.8246.82↑$0.00 (0.00%)46.7846.90218.20K
2024-02-2846.6246.74↑$0.12 (0.26%)46.6246.74200.17K
2024-02-2746.6846.60↓$0.08 (-0.17%)46.6046.73210.58K
2024-02-2646.7646.70↓$0.06 (-0.13%)46.6146.76244.19K
2024-02-2346.6046.79↑$0.19 (0.41%)46.6046.82172.90K
2024-02-2246.5446.59↑$0.05 (0.11%)46.5446.64265.28K
2024-02-2146.7446.55↓$0.19 (-0.41%)46.5546.75187.44K
2024-02-2046.7246.79↑$0.07 (0.15%)46.6746.81206.22K
2024-02-1646.6246.68↑$0.06 (0.13%)46.5946.69365.10K
2024-02-1546.8546.86↑$0.01 (0.02%)46.7446.881.11M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$EAGG Chill out and chill some more. It's all temporary.

0 Like Report
kairaae

$EAGG Move up
let's buy

0 Like Report
145zip

$EAGG I hope I never have to work for anyone again after this

0 Like Report
delaina

$EAGG 5 minute looks sexy

0 Like Report
corner_fight4r

$EAGG go to the bathroom
come back to green! I like it!

0 Like Report