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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.62	46.66	46.55	46.60	387,651	-0.06(-0.13%)
Mar 27, 2024	46.53	46.66	46.53	46.66	185,058	+0.16(+0.34%)
Mar 26, 2024	46.45	46.50	46.41	46.50	229,128	+0.03(+0.06%)
Mar 25, 2024	46.50	46.51	46.43	46.47	347,464	-0.05(-0.11%)
Mar 22, 2024	46.57	46.57	46.50	46.52	142,145	+0.13(+0.28%)
Mar 21, 2024	46.45	46.47	46.35	46.40	209,216	+0.03(+0.06%)
Mar 20, 2024	46.29	46.52	46.23	46.37	240,668	+0.10(+0.21%)
Mar 19, 2024	46.23	46.30	46.21	46.27	301,048	+0.11(+0.24%)
Mar 18, 2024	46.19	46.21	46.12	46.16	184,890	-0.06(-0.13%)
Mar 15, 2024	46.20	46.23	46.16	46.22	313,870	+0.01(+0.02%)
Mar 14, 2024	46.39	46.39	46.20	46.21	1,661,664	-0.31(-0.66%)
Mar 13, 2024	46.55	46.60	46.51	46.51	158,560	-0.10(-0.21%)
Mar 12, 2024	46.64	46.66	46.55	46.61	163,495	-0.10(-0.21%)
Mar 11, 2024	46.77	46.78	46.70	46.71	148,223	-0.09(-0.19%)
Mar 08, 2024	46.79	46.86	46.75	46.80	219,952	+0.09(+0.19%)
Mar 07, 2024	46.75	46.76	46.62	46.71	164,408	+0.07(+0.15%)
Mar 06, 2024	46.62	46.72	46.60	46.64	276,940	+0.08(+0.17%)
Mar 05, 2024	46.48	46.58	46.45	46.56	235,046	+0.26(+0.56%)
Mar 04, 2024	46.30	46.37	46.29	46.31	278,093	-0.09(-0.19%)
Mar 01, 2024	46.16	46.43	46.08	46.40	199,573	+0.17(+0.38%)
Feb 29, 2024	46.22	46.30	46.18	46.22	221,021	+0.08(+0.17%)
Feb 28, 2024	46.02	46.14	46.02	46.14	202,754	+0.14(+0.30%)
Feb 27, 2024	46.08	46.13	46.00	46.00	213,308	-0.10(-0.21%)
Feb 26, 2024	46.16	46.16	46.01	46.10	248,084	-0.09(-0.19%)
Feb 23, 2024	46.00	46.22	46.00	46.19	175,135	+0.20(+0.43%)
Feb 22, 2024	45.95	46.04	45.95	45.99	268,709	+0.04(+0.09%)
Feb 21, 2024	46.14	46.15	45.96	45.96	186,030	-0.24(-0.51%)
Feb 20, 2024	46.12	46.21	46.08	46.19	208,884	+0.11(+0.24%)
Feb 16, 2024	46.02	46.09	45.99	46.08	369,825	-0.18(-0.38%)
Feb 15, 2024	46.25	46.28	46.14	46.26	1,126,201	+0.16(+0.34%)
Feb 14, 2024	45.94	46.12	45.94	46.10	279,131	+0.16(+0.34%)
Feb 13, 2024	46.02	46.26	45.91	45.95	394,333	-0.38(-0.81%)
Feb 12, 2024	46.38	46.40	46.29	46.32	328,578	+0.00(+0.00%)
Feb 09, 2024	46.26	46.34	46.26	46.32	177,624	-0.04(-0.09%)
Feb 08, 2024	46.41	46.43	46.33	46.36	186,893	-0.11(-0.23%)
Feb 07, 2024	46.52	46.65	46.47	46.47	229,941	-0.13(-0.28%)
Feb 06, 2024	46.41	46.60	46.41	46.60	224,091	+0.26(+0.55%)
Feb 05, 2024	46.47	46.51	46.30	46.34	260,167	-0.40(-0.87%)
Feb 02, 2024	46.76	46.82	46.65	46.75	352,604	-0.38(-0.82%)
Feb 01, 2024	47.09	47.27	47.04	47.13	183,195	+0.27(+0.57%)
Jan 31, 2024	46.88	46.98	46.76	46.86	277,551	+0.17(+0.36%)
Jan 30, 2024	46.67	46.72	46.53	46.70	195,817	+0.08(+0.17%)
Jan 29, 2024	46.54	46.64	46.50	46.62	213,178	+0.21(+0.45%)
Jan 26, 2024	46.46	46.49	46.38	46.41	252,355	-0.10(-0.21%)
Jan 25, 2024	46.44	46.51	46.39	46.51	671,558	+0.23(+0.49%)
Jan 24, 2024	46.52	46.53	46.25	46.28	710,421	-0.11(-0.23%)
Jan 23, 2024	46.36	46.40	46.31	46.39	214,787	-0.06(-0.13%)
Jan 22, 2024	46.49	46.56	46.45	46.45	200,293	+0.08(+0.18%)
Jan 19, 2024	46.35	46.38	46.24	46.37	260,728	-0.01(-0.03%)
Jan 18, 2024	46.45	46.51	46.34	46.38	171,234	-0.15(-0.32%)
Jan 17, 2024	46.49	46.53	46.37	46.53	197,839	-0.05(-0.11%)
Jan 16, 2024	46.76	46.78	46.51	46.58	279,797	-0.31(-0.67%)
Jan 12, 2024	46.90	47.01	46.84	46.89	227,589	+0.10(+0.21%)
Jan 11, 2024	46.65	46.84	46.57	46.79	336,009	+0.24(+0.51%)
Jan 10, 2024	46.72	46.75	46.53	46.56	419,635	-0.03(-0.06%)
Jan 09, 2024	46.57	46.68	46.57	46.59	240,729	-0.06(-0.13%)
Jan 08, 2024	46.52	46.71	46.49	46.65	380,332	+0.17(+0.36%)
Jan 05, 2024	46.42	46.70	46.41	46.48	540,102	-0.11(-0.23%)
Jan 04, 2024	46.55	46.64	46.52	46.59	337,917	-0.20(-0.42%)
Jan 03, 2024	46.58	46.80	46.52	46.78	523,292	+0.04(+0.08%)

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.