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

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%)
May 01, 2020	51.05	51.12	50.97	51.10	81,910	+0.00(+0.01%)
Apr 30, 2020	51.21	51.25	51.09	51.10	22,884	-0.02(-0.04%)
Apr 29, 2020	51.19	51.24	51.07	51.12	18,684	+0.05(+0.09%)
Apr 28, 2020	51.17	51.17	51.03	51.07	39,600	+0.08(+0.15%)
Apr 27, 2020	51.22	51.22	50.94	50.99	35,262	-0.20(-0.38%)
Apr 24, 2020	51.26	51.26	51.08	51.19	75,467	-0.04(-0.07%)
Apr 23, 2020	51.22	51.24	51.13	51.23	23,135	+0.11(+0.21%)
Apr 22, 2020	51.02	51.13	51.00	51.12	163,809	+0.00(+0.00%)
Apr 21, 2020	51.24	51.24	51.03	51.12	23,388	+0.03(+0.05%)
Apr 20, 2020	51.14	51.14	50.97	51.09	77,519	-0.03(-0.05%)
Apr 17, 2020	51.32	51.32	49.81	51.12	57,477	-0.03(-0.06%)
Apr 16, 2020	51.06	51.25	50.01	51.15	129,570	-0.00(-0.01%)
Apr 15, 2020	51.05	51.15	51.02	51.15	18,045	+0.26(+0.52%)
Apr 14, 2020	50.96	51.00	50.87	50.89	67,687	+0.00(+0.00%)
Apr 13, 2020	51.07	51.07	50.85	50.89	93,175	-0.05(-0.09%)
Apr 09, 2020	50.62	51.22	49.67	50.93	752,037	+0.43(+0.85%)
Apr 08, 2020	50.54	50.59	50.42	50.51	32,232	+0.01(+0.02%)
Apr 07, 2020	50.50	50.74	50.37	50.50	33,036	+0.03(+0.05%)
Apr 06, 2020	51.53	51.53	49.34	50.47	40,539	+0.17(+0.33%)
Apr 03, 2020	50.42	50.42	50.25	50.30	68,556	-0.03(-0.06%)
Apr 02, 2020	50.46	50.46	50.30	50.33	38,987	+0.05(+0.10%)
Apr 01, 2020	50.46	50.46	50.21	50.28	32,507	-0.14(-0.27%)
Mar 31, 2020	50.48	50.51	50.38	50.42	50,455	+0.06(+0.13%)
Mar 30, 2020	50.48	50.67	50.33	50.36	27,176	+0.01(+0.02%)
Mar 27, 2020	50.13	50.37	50.02	50.35	47,255	+0.28(+0.55%)
Mar 26, 2020	50.16	50.18	49.98	50.07	100,405	+0.08(+0.16%)
Mar 25, 2020	49.47	50.11	49.47	49.99	95,326	+0.38(+0.77%)
Mar 24, 2020	48.23	49.67	48.23	49.61	60,694	+0.26(+0.52%)
Mar 23, 2020	48.30	49.35	48.30	49.35	31,531	+1.05(+2.18%)
Mar 20, 2020	47.97	48.38	47.97	48.30	84,839	+0.65(+1.37%)
Mar 19, 2020	48.99	48.99	47.54	47.65	80,029	-0.41(-0.85%)
Mar 18, 2020	49.06	49.33	47.89	48.05	68,591	-0.87(-1.79%)
Mar 17, 2020	49.63	49.81	48.91	48.93	55,454	-0.91(-1.83%)
Mar 16, 2020	49.64	49.98	49.36	49.84	40,277	+0.29(+0.59%)
Mar 13, 2020	49.33	49.79	49.30	49.55	205,505	+0.14(+0.29%)
Mar 12, 2020	49.72	50.21	49.14	49.40	259,056	-0.65(-1.30%)
Mar 11, 2020	50.55	50.64	49.96	50.06	58,744	-0.45(-0.90%)
Mar 10, 2020	51.13	51.13	50.48	50.51	79,506	-0.71(-1.39%)
Mar 09, 2020	51.64	51.64	51.06	51.22	22,095	+0.01(+0.02%)
Mar 06, 2020	51.28	51.31	51.06	51.21	51,760	+0.39(+0.77%)
Mar 05, 2020	50.82	50.88	50.75	50.82	37,774	+0.18(+0.36%)
Mar 04, 2020	50.75	50.81	50.63	50.64	37,086	-0.03(-0.05%)
Mar 03, 2020	50.35	50.86	50.35	50.67	52,991	+0.38(+0.75%)

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.