iShares ESG U.S. Aggregate Bond ETF (EAGG) Historical Stock Data
48.14 ↓0.43 (-0.88%)
As of February 3, 2023, 3:35pm EST.
Historical Data
In the past 30 trading days, EAGG is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2023-02-02 | 48.68 | 48.56 | ↓$0.12 (-0.25%) | 48.55 | 48.73 | 134.72K |
| 2023-02-01 | 48.31 | 48.51 | ↑$0.20 (0.41%) | 48.14 | 48.56 | 161.60K |
| 2023-01-31 | 48.27 | 48.31 | ↑$0.04 (0.08%) | 48.11 | 48.31 | 254.89K |
| 2023-01-30 | 48.12 | 48.10 | ↓$0.02 (-0.04%) | 48.09 | 48.22 | 193.82K |
| 2023-01-27 | 48.18 | 48.25 | ↑$0.07 (0.15%) | 48.14 | 48.27 | 210K |
| 2023-01-26 | 48.39 | 48.30 | ↓$0.09 (-0.19%) | 48.22 | 48.39 | 209.41K |
| 2023-01-25 | 48.32 | 48.43 | ↑$0.11 (0.23%) | 48.24 | 48.43 | 134.69K |
| 2023-01-24 | 48.12 | 48.30 | ↑$0.18 (0.37%) | 48.03 | 48.34 | 291.21K |
| 2023-01-23 | 48.09 | 48.08 | ↓$0.01 (-0.02%) | 48.08 | 48.20 | 383.64K |
| 2023-01-20 | 48.25 | 48.21 | ↓$0.04 (-0.08%) | 48.13 | 48.29 | 179.71K |
| 2023-01-19 | 48.42 | 48.42 | ↑$0.00 (0.00%) | 48.34 | 48.47 | 798.34K |
| 2023-01-18 | 48.57 | 48.55 | ↓$0.02 (-0.04%) | 48.38 | 48.62 | 799.75K |
| 2023-01-17 | 48.04 | 48.08 | ↑$0.04 (0.08%) | 48.02 | 48.18 | 1.11M |
| 2023-01-13 | 48.19 | 48.19 | ↑$0.00 (0.00%) | 48.12 | 48.30 | 188.56K |
| 2023-01-12 | 48.09 | 48.31 | ↑$0.22 (0.46%) | 47.95 | 48.31 | 212.77K |
| 2023-01-11 | 47.85 | 47.95 | ↑$0.10 (0.21%) | 47.82 | 47.96 | 374.02K |
| 2023-01-10 | 47.73 | 47.69 | ↓$0.04 (-0.08%) | 47.58 | 47.77 | 196.35K |
| 2023-01-09 | 47.71 | 47.86 | ↑$0.15 (0.31%) | 47.71 | 47.93 | 179.40K |
| 2023-01-06 | 47.27 | 47.73 | ↑$0.46 (0.97%) | 47.24 | 47.77 | 1.05M |
| 2023-01-05 | 47.13 | 47.23 | ↑$0.10 (0.21%) | 47.01 | 47.27 | 162.39K |
| 2023-01-04 | 47.31 | 47.28 | ↓$0.03 (-0.06%) | 47.16 | 47.35 | 191.99K |
| 2023-01-03 | 47.18 | 47.03 | ↓$0.15 (-0.32%) | 46.94 | 47.18 | 356.40K |
| 2022-12-30 | 46.86 | 46.74 | ↓$0.12 (-0.26%) | 46.72 | 46.91 | 206.28K |
| 2022-12-29 | 46.87 | 46.95 | ↑$0.08 (0.17%) | 46.83 | 47.01 | 312.06K |
| 2022-12-28 | 46.96 | 46.78 | ↓$0.18 (-0.38%) | 46.77 | 46.98 | 276.58K |
| 2022-12-27 | 46.97 | 46.87 | ↓$0.10 (-0.21%) | 46.82 | 47.03 | 325.93K |
| 2022-12-23 | 47.18 | 47.19 | ↑$0.01 (0.02%) | 47.17 | 47.26 | 177.36K |
| 2022-12-22 | 47.33 | 47.35 | ↑$0.02 (0.04%) | 47.31 | 47.45 | 149.83K |
| 2022-12-21 | 47.47 | 47.40 | ↓$0.07 (-0.16%) | 47.30 | 47.47 | 197.98K |
| 2022-12-20 | 47.27 | 47.27 | ↑$0.00 (0.00%) | 47.21 | 47.34 | 218.79K |
Create an account or log in to view more rows.
$EAGG we back boys
$EAGG Nothing but time to wait
$EAGG Looking for this cup to breakout.
$EAGG Burn burn burn
$EAGG green shoots
$EAGG search and destroy bears!!
$EAGG they don’t want us to shine… But we gon shine…
$EAGG the catalyst we need !
$EAGG LOL
$EAGG last chance to load imo