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.

DateOpenCloseChangeLowHighVolume
2023-02-0248.6848.56↓$0.12 (-0.25%)48.5548.73134.72K
2023-02-0148.3148.51↑$0.20 (0.41%)48.1448.56161.60K
2023-01-3148.2748.31↑$0.04 (0.08%)48.1148.31254.89K
2023-01-3048.1248.10↓$0.02 (-0.04%)48.0948.22193.82K
2023-01-2748.1848.25↑$0.07 (0.15%)48.1448.27210K
2023-01-2648.3948.30↓$0.09 (-0.19%)48.2248.39209.41K
2023-01-2548.3248.43↑$0.11 (0.23%)48.2448.43134.69K
2023-01-2448.1248.30↑$0.18 (0.37%)48.0348.34291.21K
2023-01-2348.0948.08↓$0.01 (-0.02%)48.0848.20383.64K
2023-01-2048.2548.21↓$0.04 (-0.08%)48.1348.29179.71K
2023-01-1948.4248.42↑$0.00 (0.00%)48.3448.47798.34K
2023-01-1848.5748.55↓$0.02 (-0.04%)48.3848.62799.75K
2023-01-1748.0448.08↑$0.04 (0.08%)48.0248.181.11M
2023-01-1348.1948.19↑$0.00 (0.00%)48.1248.30188.56K
2023-01-1248.0948.31↑$0.22 (0.46%)47.9548.31212.77K
2023-01-1147.8547.95↑$0.10 (0.21%)47.8247.96374.02K
2023-01-1047.7347.69↓$0.04 (-0.08%)47.5847.77196.35K
2023-01-0947.7147.86↑$0.15 (0.31%)47.7147.93179.40K
2023-01-0647.2747.73↑$0.46 (0.97%)47.2447.771.05M
2023-01-0547.1347.23↑$0.10 (0.21%)47.0147.27162.39K
2023-01-0447.3147.28↓$0.03 (-0.06%)47.1647.35191.99K
2023-01-0347.1847.03↓$0.15 (-0.32%)46.9447.18356.40K
2022-12-3046.8646.74↓$0.12 (-0.26%)46.7246.91206.28K
2022-12-2946.8746.95↑$0.08 (0.17%)46.8347.01312.06K
2022-12-2846.9646.78↓$0.18 (-0.38%)46.7746.98276.58K
2022-12-2746.9746.87↓$0.10 (-0.21%)46.8247.03325.93K
2022-12-2347.1847.19↑$0.01 (0.02%)47.1747.26177.36K
2022-12-2247.3347.35↑$0.02 (0.04%)47.3147.45149.83K
2022-12-2147.4747.40↓$0.07 (-0.16%)47.3047.47197.98K
2022-12-2047.2747.27↑$0.00 (0.00%)47.2147.34218.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$EAGG they don’t want us to shine… But we gon shine…

0 Like Report