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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	44.59	44.76	44.58	44.76	134,316	+0.01(+0.02%)
Feb 27, 2023	44.75	44.81	44.71	44.75	127,102	+0.09(+0.19%)
Feb 24, 2023	44.69	44.72	44.59	44.66	126,729	-0.24(-0.53%)
Feb 23, 2023	44.80	44.93	44.78	44.90	172,840	+0.12(+0.28%)
Feb 22, 2023	44.80	44.90	44.74	44.78	122,850	+0.13(+0.30%)
Feb 21, 2023	44.81	44.81	44.63	44.64	277,683	-0.43(-0.95%)
Feb 17, 2023	44.85	45.07	44.84	45.07	255,587	+0.13(+0.30%)
Feb 16, 2023	45.01	45.07	44.92	44.94	151,590	-0.21(-0.46%)
Feb 15, 2023	45.17	45.22	45.07	45.15	247,209	-0.09(-0.19%)
Feb 14, 2023	45.37	45.39	45.12	45.23	1,246,839	-0.16(-0.36%)
Feb 13, 2023	45.29	45.40	45.27	45.40	164,902	+0.12(+0.27%)
Feb 10, 2023	45.46	45.46	45.25	45.27	135,242	-0.19(-0.42%)
Feb 09, 2023	45.76	45.78	45.44	45.46	149,332	-0.18(-0.40%)
Feb 08, 2023	45.60	45.66	45.51	45.64	131,938	+0.07(+0.15%)
Feb 07, 2023	45.58	45.77	45.54	45.58	313,040	-0.12(-0.27%)
Feb 06, 2023	45.70	45.72	45.63	45.70	150,526	-0.25(-0.54%)
Feb 03, 2023	45.97	46.04	45.85	45.95	161,505	-0.39(-0.84%)
Feb 02, 2023	46.46	46.50	46.32	46.34	141,169	+0.05(+0.10%)
Feb 01, 2023	46.10	46.34	45.94	46.29	169,335	+0.30(+0.65%)
Jan 31, 2023	45.96	46.00	45.80	46.00	267,717	+0.20(+0.44%)
Jan 30, 2023	45.81	45.91	45.79	45.80	203,570	-0.14(-0.31%)
Jan 27, 2023	45.87	45.95	45.83	45.94	220,565	-0.05(-0.10%)
Jan 26, 2023	46.07	46.07	45.90	45.99	219,948	-0.12(-0.27%)
Jan 25, 2023	46.01	46.11	45.93	46.11	141,465	+0.12(+0.27%)
Jan 24, 2023	45.81	46.02	45.73	45.99	305,859	+0.21(+0.46%)
Jan 23, 2023	45.79	45.89	45.78	45.78	402,938	-0.12(-0.27%)
Jan 20, 2023	45.94	45.98	45.82	45.90	188,747	-0.20(-0.43%)
Jan 19, 2023	46.10	46.15	46.02	46.10	839,177	-0.12(-0.27%)
Jan 18, 2023	46.24	46.29	46.06	46.22	839,992	+0.45(+0.98%)
Jan 17, 2023	45.74	45.87	45.72	45.78	1,167,552	-0.10(-0.23%)
Jan 13, 2023	45.88	45.99	45.81	45.88	198,052	-0.11(-0.25%)
Jan 12, 2023	45.79	46.00	45.65	46.00	223,480	+0.34(+0.75%)
Jan 11, 2023	45.56	45.66	45.53	45.65	392,837	+0.25(+0.55%)
Jan 10, 2023	45.44	45.48	45.30	45.41	206,231	-0.16(-0.36%)
Jan 09, 2023	45.42	45.63	45.42	45.57	188,423	+0.12(+0.27%)
Jan 06, 2023	45.01	45.48	44.98	45.44	1,106,156	+0.48(+1.06%)
Jan 05, 2023	44.87	45.01	44.76	44.97	170,555	-0.05(-0.11%)
Jan 04, 2023	45.04	45.08	44.90	45.02	201,654	+0.24(+0.53%)
Jan 03, 2023	44.92	44.92	44.69	44.78	374,327	+0.28(+0.62%)
Dec 30, 2022	44.62	44.66	44.48	44.50	216,659	-0.20(-0.45%)
Dec 29, 2022	44.62	44.76	44.59	44.70	327,758	+0.16(+0.36%)
Dec 28, 2022	44.71	44.73	44.53	44.54	290,498	-0.09(-0.19%)
Dec 27, 2022	44.72	44.78	44.57	44.62	342,328	-0.30(-0.68%)
Dec 23, 2022	44.92	45.00	44.91	44.93	186,285	-0.15(-0.34%)
Dec 22, 2022	45.06	45.17	45.04	45.08	157,363	-0.04(-0.09%)
Dec 21, 2022	45.20	45.20	45.03	45.12	207,946	+0.12(+0.26%)
Dec 20, 2022	45.01	45.07	44.95	45.01	229,802	-0.30(-0.66%)
Dec 19, 2022	45.36	45.38	45.24	45.31	405,718	-0.25(-0.55%)
Dec 16, 2022	45.41	45.65	45.38	45.56	308,660	-0.15(-0.33%)
Dec 15, 2022	45.67	45.73	45.58	45.71	186,245	+0.11(+0.24%)
Dec 14, 2022	45.56	45.68	45.39	45.60	299,694	+0.09(+0.19%)
Dec 13, 2022	45.78	45.83	45.49	45.51	279,406	+0.29(+0.65%)
Dec 12, 2022	45.41	45.41	45.15	45.22	291,025	-0.04(-0.08%)
Dec 09, 2022	45.37	45.37	45.24	45.26	270,719	-0.29(-0.65%)
Dec 08, 2022	45.49	45.58	45.43	45.55	449,989	-0.09(-0.19%)
Dec 07, 2022	45.42	45.67	45.42	45.64	232,562	+0.39(+0.86%)
Dec 06, 2022	45.18	45.28	45.12	45.25	956,356	+0.14(+0.32%)
Dec 05, 2022	45.23	45.27	45.03	45.11	215,036	-0.35(-0.77%)
Dec 02, 2022	45.08	45.46	45.00	45.46	241,590	+0.19(+0.42%)

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.