iShares ESG U.S. Aggregate Bond ETF (EAGG) Historical Stock Data
47.32 ↓0.11 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAGG is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-12-11 | 47.52 | 47.32 | ↓$0.20 (-0.42%) | 47.31 | 47.55 | 343.91K |
| 2024-12-10 | 47.42 | 47.43 | ↑$0.01 (0.02%) | 47.38 | 47.48 | 219.16K |
| 2024-12-09 | 47.56 | 47.50 | ↓$0.06 (-0.13%) | 47.50 | 47.57 | 251.23K |
| 2024-12-06 | 47.67 | 47.62 | ↓$0.05 (-0.10%) | 47.55 | 47.68 | 338.24K |
| 2024-12-05 | 47.49 | 47.51 | ↑$0.02 (0.04%) | 47.41 | 47.54 | 274.20K |
| 2024-12-04 | 47.31 | 47.50 | ↑$0.19 (0.40%) | 47.24 | 47.53 | 427.49K |
| 2024-12-03 | 47.48 | 47.33 | ↓$0.15 (-0.32%) | 47.32 | 47.51 | 332.40K |
| 2024-12-02 | 47.53 | 47.43 | ↓$0.10 (-0.21%) | 47.29 | 47.53 | 1.14M |
| 2024-11-29 | 47.55 | 47.56 | ↑$0.01 (0.02%) | 47.52 | 47.59 | 123.59K |
| 2024-11-27 | 47.39 | 47.39 | ↑$0.00 (0.00%) | 47.31 | 47.44 | 187.74K |
| 2024-11-26 | 47.27 | 47.25 | ↓$0.02 (-0.04%) | 47.15 | 47.27 | 621.58K |
| 2024-11-25 | 47.25 | 47.33 | ↑$0.08 (0.17%) | 47.21 | 47.34 | 222.14K |
| 2024-11-22 | 46.94 | 46.91 | ↓$0.03 (-0.06%) | 46.88 | 46.97 | 510.80K |
| 2024-11-21 | 46.93 | 46.88 | ↓$0.05 (-0.11%) | 46.85 | 46.99 | 227.84K |
| 2024-11-20 | 46.86 | 46.90 | ↑$0.04 (0.09%) | 46.85 | 46.96 | 230.16K |
| 2024-11-19 | 47.00 | 46.95 | ↓$0.05 (-0.11%) | 46.94 | 47.03 | 268.50K |
| 2024-11-18 | 46.79 | 46.89 | ↑$0.10 (0.21%) | 46.74 | 46.92 | 200.60K |
| 2024-11-15 | 46.74 | 46.84 | ↑$0.10 (0.21%) | 46.66 | 46.95 | 593.68K |
| 2024-11-14 | 46.93 | 46.82 | ↓$0.11 (-0.23%) | 46.80 | 47.00 | 232.75K |
| 2024-11-13 | 47.07 | 46.84 | ↓$0.23 (-0.49%) | 46.80 | 47.09 | 198.72K |
| 2024-11-12 | 47.00 | 46.87 | ↓$0.13 (-0.28%) | 46.85 | 47.06 | 251.33K |
| 2024-11-11 | 47.13 | 47.14 | ↑$0.01 (0.02%) | 47.08 | 47.16 | 236.51K |
| 2024-11-08 | 47.23 | 47.23 | ↑$0.00 (0.00%) | 47.18 | 47.35 | 497.13K |
| 2024-11-07 | 46.97 | 47.14 | ↑$0.17 (0.36%) | 46.97 | 47.20 | 256.13K |
| 2024-11-06 | 46.72 | 46.79 | ↑$0.07 (0.15%) | 46.68 | 46.93 | 561.11K |
| 2024-11-05 | 47.03 | 47.18 | ↑$0.15 (0.32%) | 46.93 | 47.20 | 222.76K |
| 2024-11-04 | 47.11 | 47.07 | ↓$0.04 (-0.08%) | 46.98 | 47.18 | 270.63K |
| 2024-11-01 | 47.13 | 46.85 | ↓$0.28 (-0.59%) | 46.85 | 47.20 | 447.36K |
| 2024-10-31 | 47.16 | 47.20 | ↑$0.04 (0.08%) | 47.07 | 47.28 | 301.77K |
| 2024-10-30 | 47.36 | 47.23 | ↓$0.13 (-0.27%) | 47.21 | 47.46 | 142.18K |
Create an account or log in to view more rows.
$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
$EAGG is going to have a run next month
$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