Singapore markets close in 6 hours 9 minutes
Straits Times Index
3,312.85 +4.95 (+0.15%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,873.50 -322.10 (-1.68%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,453.38 -482.13 (-0.69%) CMC Crypto 200
1,511.08 -15.33 (-1.00%)
iShares ESG U.S. Aggregate Bond ETF (EAGG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 46.43 | 46.52 | 46.42 | 46.49 | 46.49 | 825,300 |
| 21 May 2024 | 46.52 | 46.56 | 46.50 | 46.53 | 46.53 | 162,400 |
| 20 May 2024 | 46.44 | 46.47 | 46.42 | 46.44 | 46.44 | 105,700 |
| 17 May 2024 | 46.55 | 46.59 | 46.47 | 46.49 | 46.49 | 178,500 |
| 16 May 2024 | 46.71 | 46.71 | 46.59 | 46.60 | 46.60 | 206,000 |
| 15 May 2024 | 46.65 | 46.72 | 46.58 | 46.67 | 46.67 | 140,800 |
| 14 May 2024 | 46.36 | 46.41 | 46.31 | 46.39 | 46.39 | 147,500 |
| 13 May 2024 | 46.32 | 46.33 | 46.24 | 46.24 | 46.24 | 114,000 |
| 10 May 2024 | 46.25 | 46.26 | 46.18 | 46.22 | 46.22 | 194,500 |
| 09 May 2024 | 46.19 | 46.37 | 46.19 | 46.32 | 46.32 | 242,800 |
| 08 May 2024 | 46.26 | 46.27 | 46.22 | 46.24 | 46.24 | 397,900 |
| 07 May 2024 | 46.36 | 46.42 | 46.29 | 46.32 | 46.32 | 181,700 |
| 06 May 2024 | 46.19 | 46.27 | 46.17 | 46.22 | 46.22 | 355,100 |
| 03 May 2024 | 46.23 | 46.32 | 46.07 | 46.17 | 46.17 | 297,300 |
| 02 May 2024 | 45.77 | 45.97 | 45.72 | 45.96 | 45.96 | 253,500 |
| 01 May 2024 | 45.68 | 45.89 | 45.64 | 45.75 | 45.75 | 254,900 |
| 01 May 2024 | 0.151 Dividend | |||||
| 30 Apr 2024 | 45.79 | 45.87 | 45.71 | 45.73 | 45.58 | 290,900 |
| 29 Apr 2024 | 45.87 | 45.96 | 45.85 | 45.93 | 45.78 | 198,900 |
| 26 Apr 2024 | 45.76 | 45.85 | 45.76 | 45.80 | 45.65 | 246,700 |
| 25 Apr 2024 | 45.60 | 45.70 | 45.55 | 45.65 | 45.50 | 308,300 |
| 24 Apr 2024 | 45.86 | 45.86 | 45.73 | 45.83 | 45.68 | 201,200 |
| 23 Apr 2024 | 45.80 | 46.04 | 45.79 | 45.95 | 45.80 | 155,600 |
| 22 Apr 2024 | 45.80 | 45.89 | 45.79 | 45.84 | 45.69 | 147,700 |
| 19 Apr 2024 | 45.85 | 45.87 | 45.79 | 45.82 | 45.67 | 151,400 |
| 18 Apr 2024 | 45.90 | 45.91 | 45.74 | 45.80 | 45.65 | 196,400 |
| 17 Apr 2024 | 45.82 | 45.92 | 45.76 | 45.91 | 45.76 | 251,000 |
| 16 Apr 2024 | 45.63 | 45.72 | 45.61 | 45.69 | 45.54 | 143,000 |
| 15 Apr 2024 | 45.90 | 45.90 | 45.74 | 45.81 | 45.66 | 260,900 |
| 12 Apr 2024 | 46.15 | 46.21 | 46.10 | 46.12 | 45.97 | 217,400 |
| 11 Apr 2024 | 46.12 | 46.12 | 45.92 | 46.00 | 45.85 | 233,700 |
| 10 Apr 2024 | 46.23 | 46.25 | 46.00 | 46.01 | 45.86 | 270,400 |
| 09 Apr 2024 | 46.53 | 46.59 | 46.52 | 46.54 | 46.39 | 155,900 |
| 08 Apr 2024 | 46.43 | 46.45 | 46.36 | 46.41 | 46.26 | 358,900 |
| 05 Apr 2024 | 46.49 | 46.59 | 46.43 | 46.43 | 46.28 | 169,600 |
| 04 Apr 2024 | 46.63 | 46.68 | 46.56 | 46.66 | 46.51 | 235,300 |
| 03 Apr 2024 | 46.39 | 46.57 | 46.36 | 46.56 | 46.41 | 253,900 |
| 02 Apr 2024 | 46.44 | 46.55 | 46.38 | 46.55 | 46.40 | 294,100 |
| 01 Apr 2024 | 46.74 | 46.74 | 46.55 | 46.59 | 46.44 | 428,600 |
| 01 Apr 2024 | 0.151 Dividend | |||||
| 28 Mar 2024 | 47.08 | 47.12 | 47.01 | 47.06 | 46.75 | 383,900 |
| 27 Mar 2024 | 46.99 | 47.12 | 46.99 | 47.12 | 46.81 | 183,300 |
| 26 Mar 2024 | 46.91 | 46.96 | 46.86 | 46.96 | 46.65 | 226,900 |
| 25 Mar 2024 | 46.96 | 46.97 | 46.88 | 46.93 | 46.62 | 344,100 |
| 22 Mar 2024 | 47.03 | 47.03 | 46.95 | 46.98 | 46.67 | 140,800 |
| 21 Mar 2024 | 46.91 | 46.93 | 46.80 | 46.85 | 46.55 | 207,200 |
| 20 Mar 2024 | 46.74 | 46.98 | 46.68 | 46.82 | 46.52 | 238,300 |
| 19 Mar 2024 | 46.68 | 46.75 | 46.67 | 46.72 | 46.42 | 298,100 |
| 18 Mar 2024 | 46.64 | 46.66 | 46.57 | 46.61 | 46.31 | 183,100 |
| 15 Mar 2024 | 46.65 | 46.68 | 46.62 | 46.67 | 46.37 | 310,800 |
| 14 Mar 2024 | 46.84 | 46.84 | 46.65 | 46.66 | 46.36 | 1,645,500 |
| 13 Mar 2024 | 47.01 | 47.06 | 46.97 | 46.97 | 46.66 | 157,000 |
| 12 Mar 2024 | 47.10 | 47.12 | 47.01 | 47.07 | 46.76 | 161,900 |
| 11 Mar 2024 | 47.23 | 47.24 | 47.16 | 47.17 | 46.86 | 146,800 |
| 08 Mar 2024 | 47.25 | 47.32 | 47.21 | 47.26 | 46.95 | 217,800 |
| 07 Mar 2024 | 47.21 | 47.22 | 47.08 | 47.17 | 46.86 | 162,800 |
| 06 Mar 2024 | 47.08 | 47.18 | 47.05 | 47.10 | 46.79 | 274,300 |
| 05 Mar 2024 | 46.94 | 47.04 | 46.91 | 47.02 | 46.71 | 232,800 |
| 04 Mar 2024 | 46.75 | 46.82 | 46.75 | 46.76 | 46.46 | 275,400 |
| 01 Mar 2024 | 46.61 | 46.88 | 46.53 | 46.85 | 46.55 | 197,600 |
| 01 Mar 2024 | 0.145 Dividend | |||||
| 29 Feb 2024 | 46.82 | 46.90 | 46.78 | 46.82 | 46.37 | 218,200 |
| 28 Feb 2024 | 46.62 | 46.74 | 46.62 | 46.74 | 46.29 | 200,200 |
| 27 Feb 2024 | 46.68 | 46.73 | 46.60 | 46.60 | 46.15 | 210,600 |
| 26 Feb 2024 | 46.76 | 46.76 | 46.61 | 46.70 | 46.25 | 244,900 |
| 23 Feb 2024 | 46.60 | 46.82 | 46.60 | 46.79 | 46.34 | 172,900 |
| 22 Feb 2024 | 46.54 | 46.64 | 46.54 | 46.59 | 46.14 | 265,300 |
| 21 Feb 2024 | 46.74 | 46.75 | 46.55 | 46.55 | 46.10 | 187,400 |
| 20 Feb 2024 | 46.72 | 46.81 | 46.67 | 46.79 | 46.34 | 206,200 |
| 16 Feb 2024 | 46.62 | 46.69 | 46.59 | 46.68 | 46.23 | 365,100 |
| 15 Feb 2024 | 46.85 | 46.88 | 46.74 | 46.86 | 46.41 | 1,111,800 |
| 14 Feb 2024 | 46.53 | 46.72 | 46.53 | 46.70 | 46.25 | 275,600 |
| 13 Feb 2024 | 46.62 | 46.86 | 46.50 | 46.54 | 46.09 | 389,300 |
| 12 Feb 2024 | 46.98 | 47.00 | 46.89 | 46.92 | 46.47 | 324,400 |
| 09 Feb 2024 | 46.86 | 46.94 | 46.86 | 46.92 | 46.47 | 175,400 |
| 08 Feb 2024 | 47.01 | 47.03 | 46.93 | 46.96 | 46.51 | 184,500 |
| 07 Feb 2024 | 47.12 | 47.25 | 47.07 | 47.07 | 46.62 | 227,000 |
| 06 Feb 2024 | 47.01 | 47.20 | 47.01 | 47.20 | 46.75 | 221,200 |
| 05 Feb 2024 | 47.07 | 47.11 | 46.90 | 46.94 | 46.49 | 256,800 |
| 02 Feb 2024 | 47.36 | 47.43 | 47.25 | 47.35 | 46.90 | 348,100 |
| 01 Feb 2024 | 47.70 | 47.88 | 47.65 | 47.74 | 47.28 | 180,900 |
| 01 Feb 2024 | 0.151 Dividend | |||||
| 31 Jan 2024 | 47.64 | 47.74 | 47.52 | 47.62 | 47.01 | 273,100 |
| 30 Jan 2024 | 47.42 | 47.47 | 47.28 | 47.45 | 46.85 | 192,700 |
| 29 Jan 2024 | 47.29 | 47.39 | 47.25 | 47.37 | 46.77 | 209,800 |
| 26 Jan 2024 | 47.21 | 47.24 | 47.13 | 47.16 | 46.56 | 248,300 |
| 25 Jan 2024 | 47.19 | 47.26 | 47.14 | 47.26 | 46.66 | 660,900 |
| 24 Jan 2024 | 47.27 | 47.28 | 47.00 | 47.03 | 46.43 | 699,100 |
| 23 Jan 2024 | 47.11 | 47.15 | 47.06 | 47.14 | 46.54 | 210,200 |
| 22 Jan 2024 | 47.24 | 47.31 | 47.20 | 47.20 | 46.60 | 197,100 |
| 19 Jan 2024 | 47.10 | 47.13 | 46.99 | 47.12 | 46.52 | 256,600 |
| 18 Jan 2024 | 47.20 | 47.26 | 47.09 | 47.13 | 46.53 | 168,500 |
| 17 Jan 2024 | 47.24 | 47.28 | 47.12 | 47.28 | 46.68 | 194,700 |
| 16 Jan 2024 | 47.52 | 47.54 | 47.27 | 47.33 | 46.73 | 275,400 |
| 12 Jan 2024 | 47.66 | 47.77 | 47.60 | 47.65 | 47.04 | 224,000 |
| 11 Jan 2024 | 47.40 | 47.60 | 47.33 | 47.55 | 46.95 | 328,000 |
| 10 Jan 2024 | 47.47 | 47.50 | 47.28 | 47.31 | 46.71 | 413,000 |
| 09 Jan 2024 | 47.32 | 47.43 | 47.32 | 47.34 | 46.74 | 236,900 |
| 08 Jan 2024 | 47.27 | 47.46 | 47.24 | 47.40 | 46.80 | 374,300 |
| 05 Jan 2024 | 47.17 | 47.46 | 47.16 | 47.23 | 46.63 | 531,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.