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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	51.26	51.52	51.22	51.52	107,434	+0.25(+0.49%)
Dec 30, 2021	51.22	51.27	51.15	51.27	136,045	+0.10(+0.20%)
Dec 29, 2021	51.20	51.23	51.12	51.17	244,412	-0.12(-0.24%)
Dec 28, 2021	51.42	51.42	51.28	51.29	114,393	-0.04(-0.07%)
Dec 27, 2021	51.26	51.35	51.26	51.33	167,900	+0.02(+0.04%)
Dec 23, 2021	51.36	51.36	51.23	51.31	110,020	-0.05(-0.09%)
Dec 22, 2021	51.40	51.40	51.28	51.36	117,951	+0.05(+0.09%)
Dec 21, 2021	51.11	51.31	51.11	51.31	168,446	-0.07(-0.13%)
Dec 20, 2021	51.43	51.48	51.34	51.37	179,410	-0.07(-0.14%)
Dec 17, 2021	51.45	51.50	51.42	51.45	122,810	+0.07(+0.15%)
Dec 16, 2021	51.34	51.41	51.33	51.37	121,729	+0.07(+0.13%)
Dec 15, 2021	51.25	51.34	51.21	51.31	128,603	-0.02(-0.04%)
Dec 14, 2021	51.32	51.39	51.27	51.32	132,866	-0.07(-0.15%)
Dec 13, 2021	51.38	51.45	51.36	51.40	182,467	+0.15(+0.29%)
Dec 10, 2021	51.31	51.38	51.24	51.25	133,252	+0.04(+0.07%)
Dec 09, 2021	51.25	51.32	51.21	51.21	243,363	+0.00(+0.00%)
Dec 08, 2021	51.31	51.31	51.16	51.21	126,275	-0.15(-0.29%)
Dec 07, 2021	51.39	51.46	51.35	51.36	194,231	-0.12(-0.24%)
Dec 06, 2021	51.58	51.59	51.42	51.48	320,420	-0.13(-0.25%)
Dec 03, 2021	51.35	51.71	51.35	51.61	69,368	+0.22(+0.44%)
Dec 02, 2021	51.43	51.44	51.32	51.39	283,080	-0.04(-0.07%)
Dec 01, 2021	51.31	51.43	51.26	51.43	146,570	-0.01(-0.02%)
Nov 30, 2021	51.45	51.56	51.45	51.44	130,021	+0.12(+0.24%)
Nov 29, 2021	51.16	51.33	51.16	51.32	108,021	+0.00(+0.00%)
Nov 26, 2021	51.20	51.33	51.17	51.32	68,091	+0.36(+0.71%)
Nov 24, 2021	50.82	50.96	50.80	50.95	109,684	+0.11(+0.22%)
Nov 23, 2021	50.99	50.99	50.84	50.84	111,886	-0.18(-0.35%)
Nov 22, 2021	51.15	51.17	51.00	51.02	157,033	-0.27(-0.53%)
Nov 19, 2021	51.30	51.35	51.26	51.29	302,787	+0.09(+0.18%)
Nov 18, 2021	51.10	51.18	51.10	51.19	136,589	+0.05(+0.09%)
Nov 17, 2021	51.01	51.15	50.99	51.15	183,569	+0.14(+0.27%)
Nov 16, 2021	51.05	51.13	51.01	51.01	169,812	-0.06(-0.11%)
Nov 15, 2021	51.20	51.22	51.04	51.06	110,171	-0.18(-0.35%)
Nov 12, 2021	51.32	51.35	51.20	51.24	74,526	-0.02(-0.04%)
Nov 11, 2021	51.32	51.32	51.22	51.26	61,796	-0.06(-0.11%)
Nov 10, 2021	51.59			51.32	181,660	-0.36(-0.70%)
Nov 09, 2021	51.71	51.75	51.66	51.68	175,450	+0.13(+0.25%)
Nov 08, 2021	51.62	51.62	51.51	51.55	165,878	-0.10(-0.20%)
Nov 05, 2021	51.55	51.68	51.49	51.65	281,620	+0.23(+0.45%)
Nov 04, 2021	51.29	51.46	51.29	51.42	283,634	+0.21(+0.40%)
Nov 03, 2021	51.39	51.39	51.15	51.21	282,049	-0.14(-0.26%)
Nov 02, 2021	51.28	51.38	51.27	51.35	292,830	-0.02(-0.05%)
Nov 01, 2021	51.14	51.37	51.37	51.37	152,505	+0.05(+0.09%)
Oct 29, 2021	51.16	51.34	51.15	51.32	207,772	+0.03(+0.05%)
Oct 28, 2021	51.32	51.37	51.25	51.29	155,090	-0.06(-0.12%)
Oct 27, 2021	51.29	51.41	51.17	51.36	106,937	+0.22(+0.43%)
Oct 26, 2021	51.11	51.16		51.14	140,877	+0.05(+0.09%)
Oct 25, 2021	51.03	51.11	51.03	51.09	138,334	+0.05(+0.09%)
Oct 22, 2021	50.99	51.05	50.98	51.04	86,107	+0.10(+0.20%)
Oct 21, 2021	51.02	51.02	50.93	50.94	146,280	-0.09(-0.18%)
Oct 20, 2021	51.08	51.12	51.02	51.03	80,786	-0.05(-0.10%)
Oct 19, 2021	51.15	51.16	51.08	51.09	757,336	-0.14(-0.26%)
Oct 18, 2021	51.16	51.25	51.15	51.22	78,712	-0.02(-0.04%)
Oct 15, 2021	51.26	51.29	51.21	51.24	80,986	-0.14(-0.27%)
Oct 14, 2021	51.29	51.39	51.29	51.38	147,700	+0.10(+0.20%)
Oct 13, 2021	51.18	51.29	51.18	51.28	78,899	+0.11(+0.22%)
Oct 12, 2021	50.98	51.16	50.98	51.16	103,870	+0.20(+0.40%)
Oct 11, 2021	51.00	51.02	50.96	50.96	83,208	-0.09(-0.18%)
Oct 08, 2021	51.16	51.16	51.02	51.05	90,114	-0.12(-0.24%)
Oct 07, 2021	51.23	51.23	51.15	51.17	95,474	-0.12(-0.24%)
Oct 06, 2021	51.29	51.32	51.26	51.29	88,611	+0.00(+0.00%)
Oct 05, 2021	51.39	51.39	51.26	51.29	71,208	-0.10(-0.20%)
Oct 04, 2021	51.39	51.44	51.36	51.40	122,768	-0.05(-0.10%)

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.