Indicators

Ishares ESG U.S. Aggregate Bond ETF (NY: EAGG )

46.78 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.29	51.37	51.23	51.34	38,326	+0.11(+0.22%)
May 28, 2020	51.21	51.25	51.12	51.23	20,846	-0.01(-0.02%)
May 27, 2020	51.27	51.29	51.20	51.24	17,317	-0.02(-0.04%)
May 26, 2020	51.27	51.27	51.20	51.26	38,963	-0.12(-0.23%)
May 22, 2020	51.09	51.42	51.09	51.38	213,207	+0.15(+0.29%)
May 21, 2020	51.29	51.30	51.16	51.23	50,230	-0.02(-0.04%)
May 20, 2020	51.12	51.28	51.11	51.25	358,262	+0.16(+0.30%)
May 19, 2020	51.05	51.10	51.01	51.09	33,527	+0.04(+0.07%)
May 18, 2020	51.17	51.17	50.96	51.06	33,448	-0.02(-0.04%)
May 15, 2020	51.07	51.11	51.00	51.08	28,142	+0.01(+0.02%)
May 14, 2020	51.02	51.07	50.97	51.07	23,124	+0.15(+0.29%)
May 13, 2020	50.88	50.99	50.68	50.92	48,831	+0.05(+0.11%)
May 12, 2020	50.78	50.91	50.74	50.87	23,324	+0.13(+0.25%)
May 11, 2020	50.87	50.87	50.68	50.74	25,994	-0.11(-0.22%)
May 08, 2020	50.92	50.93	50.80	50.85	47,087	-0.13(-0.25%)
May 07, 2020	50.87	50.99	50.81	50.97	23,890	+0.14(+0.27%)
May 06, 2020	50.76	50.84	50.69	50.84	22,976	-0.16(-0.32%)
May 05, 2020	51.36	51.36	50.97	51.00	41,791	-0.10(-0.20%)
May 04, 2020	51.18	51.18	51.08	51.10	27,431	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.