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

47.66 -0.05 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 47.67 47.69 47.63 47.66 233,904 -0.05(-0.10%)
Aug 28, 2025 47.64 47.73 47.62 47.71 179,522 +0.06(+0.13%)
Aug 27, 2025 47.54 47.65 47.51 47.65 159,850 +0.04(+0.08%)
Aug 26, 2025 47.54 47.61 47.51 47.61 295,644 +0.06(+0.13%)
Aug 25, 2025 47.53 47.59 47.51 47.55 221,746 -0.05(-0.11%)
Aug 22, 2025 47.44 47.63 47.44 47.60 221,841 +0.23(+0.49%)
Aug 21, 2025 47.41 47.42 47.31 47.37 315,395 -0.11(-0.23%)
Aug 20, 2025 47.43 47.51 47.42 47.48 342,066 +0.05(+0.11%)
Aug 19, 2025 47.40 47.45 47.40 47.43 356,546 +0.08(+0.17%)
Aug 18, 2025 47.41 47.42 47.32 47.35 175,389 -0.04(-0.08%)
Aug 15, 2025 47.46 47.47 47.37 47.39 305,399 -0.09(-0.19%)
Aug 14, 2025 47.54 47.54 47.45 47.48 179,192 -0.12(-0.25%)
Aug 13, 2025 47.57 47.62 47.56 47.60 159,957 +0.17(+0.36%)
Aug 12, 2025 47.39 47.44 47.34 47.43 175,771 +0.00(+0.00%)
Aug 11, 2025 47.44 47.49 47.42 47.43 194,061 +0.02(+0.04%)
Aug 08, 2025 47.45 47.45 47.39 47.41 163,724 -0.11(-0.23%)
Aug 07, 2025 47.56 47.60 47.49 47.52 297,393 -0.02(-0.04%)
Aug 06, 2025 47.53 47.56 47.37 47.54 266,292 -0.03(-0.06%)
Aug 05, 2025 47.50 47.59 47.49 47.57 257,206 +0.03(+0.06%)
Aug 04, 2025 47.53 47.56 47.46 47.54 182,963 +0.03(+0.06%)
Aug 01, 2025 47.38 47.52 47.36 47.51 533,409 +0.26(+0.55%)
Jul 31, 2025 47.32 47.36 47.24 47.25 843,575 +0.01(+0.02%)
Jul 30, 2025 47.23 47.36 47.22 47.24 207,788 -0.12(-0.25%)
Jul 29, 2025 47.19 47.36 47.18 47.36 310,924 +0.22(+0.47%)
Jul 28, 2025 47.13 47.17 47.11 47.14 158,792 -0.05(-0.11%)
Jul 25, 2025 47.10 47.21 47.09 47.19 205,699 +0.10(+0.21%)
Jul 24, 2025 47.02 47.15 47.02 47.09 226,570 -0.07(-0.15%)
Jul 23, 2025 47.20 47.21 47.14 47.16 317,413 -0.11(-0.23%)
Jul 22, 2025 47.20 47.29 47.20 47.27 282,467 +0.10(+0.21%)
Jul 21, 2025 47.21 47.25 47.16 47.17 350,932 +0.15(+0.32%)
Jul 18, 2025 47.04 47.06 47.00 47.02 159,741 +0.06(+0.13%)
Jul 17, 2025 46.97 47.01 46.91 46.96 126,886 +0.02(+0.04%)
Jul 16, 2025 46.92 46.99 46.82 46.94 520,932 +0.08(+0.17%)
Jul 15, 2025 47.04 47.04 46.83 46.86 180,845 -0.11(-0.23%)
Jul 14, 2025 46.97 47.03 46.94 46.97 164,039 -0.03(-0.06%)
Jul 11, 2025 47.06 47.07 46.98 47.00 446,971 -0.19(-0.40%)
Jul 10, 2025 47.19 47.22 47.12 47.19 193,305 -0.02(-0.04%)
Jul 09, 2025 47.07 47.21 47.07 47.21 277,338 +0.20(+0.43%)
Jul 08, 2025 46.96 47.01 46.95 47.01 199,718 -0.03(-0.06%)
Jul 07, 2025 47.13 47.14 47.01 47.04 253,414 -0.16(-0.34%)
Jul 03, 2025 47.22 47.25 47.16 47.20 180,702 -0.10(-0.21%)
Jul 02, 2025 47.24 47.31 47.23 47.30 236,768 -0.08(-0.17%)
Jul 01, 2025 47.37 47.40 47.28 47.38 928,163 -0.00(-0.01%)
Jun 30, 2025 47.30 47.40 47.25 47.38 265,769 +0.18(+0.38%)
Jun 27, 2025 47.23 47.33 47.20 47.20 318,426 -0.12(-0.25%)
Jun 26, 2025 47.24 47.32 47.19 47.32 312,817 +0.14(+0.30%)
Jun 25, 2025 47.10 47.19 47.06 47.18 259,122 +0.03(+0.06%)
Jun 24, 2025 46.99 47.18 46.98 47.15 300,385 +0.16(+0.34%)
Jun 23, 2025 46.99 47.12 46.97 47.00 782,561 +0.09(+0.19%)
Jun 20, 2025 46.81 46.96 46.80 46.91 479,998 +0.03(+0.06%)
Jun 18, 2025 46.93 47.01 46.84 46.88 520,022 +0.01(+0.02%)
Jun 17, 2025 46.80 46.87 46.73 46.87 854,147 +0.18(+0.38%)
Jun 16, 2025 46.77 46.84 46.69 46.69 225,031 -0.09(-0.19%)
Jun 13, 2025 46.87 46.89 46.71 46.78 203,780 -0.19(-0.40%)
Jun 12, 2025 46.92 46.97 46.86 46.97 592,128 +0.18(+0.38%)
Jun 11, 2025 46.70 46.80 46.66 46.79 172,495 +0.16(+0.34%)
Jun 10, 2025 46.69 46.69 46.56 46.63 452,204 +0.08(+0.17%)
Jun 09, 2025 46.48 46.59 46.47 46.55 242,657 +0.06(+0.13%)
Jun 06, 2025 46.55 46.58 46.46 46.49 301,552 -0.24(-0.51%)
Jun 05, 2025 46.82 46.87 46.71 46.73 297,397 -0.10(-0.21%)
Jun 04, 2025 46.71 46.86 46.67 46.83 351,673 +0.27(+0.58%)
Jun 03, 2025 46.63 46.67 46.51 46.56 257,513 -0.02(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.