Singapore markets closed

iShares ESG U.S. Aggregate Bond ETF (EAGG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.02+0.04 (+0.09%)
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202446.9847.0746.9747.0247.02171,700
13 Jun 202446.9147.0046.8346.9846.98429,100
12 Jun 202446.8546.9546.7246.7346.73407,200
11 Jun 202446.4046.5246.3446.4946.49388,400
10 Jun 202446.3546.3546.2846.3446.34244,200
07 Jun 202446.4646.4746.3946.4246.42211,400
06 Jun 202446.7346.8146.7046.7846.78600,200
05 Jun 202446.7046.7946.5946.7846.78187,400
04 Jun 202446.5946.7046.5546.6746.67159,300
03 Jun 202446.2746.4846.2746.4546.45171,600
03 Jun 20240.149 Dividend
31 May 202446.3346.3946.3046.3646.21153,400
30 May 202446.1346.2246.1146.2046.05170,700
29 May 202446.0746.0745.9146.0145.86256,700
28 May 202446.4246.4246.1646.1846.03293,500
24 May 202446.3246.4146.2946.4146.26194,700
23 May 202446.4946.4946.2846.3146.16188,500
22 May 202446.4346.5246.4246.4946.34825,300
21 May 202446.5246.5646.5046.5346.38162,400
20 May 202446.4446.4746.4246.4446.29105,700
17 May 202446.5546.5946.4746.4946.34178,500
16 May 202446.7146.7146.5946.6046.45206,000
15 May 202446.6546.7246.5846.6746.52140,800
14 May 202446.3646.4146.3146.3946.24147,500
13 May 202446.3246.3346.2446.2446.09114,000
10 May 202446.2546.2646.1846.2246.07194,500
09 May 202446.1946.3746.1946.3246.17242,800
08 May 202446.2646.2746.2246.2446.09397,900
07 May 202446.3646.4246.2946.3246.17181,700
06 May 202446.1946.2746.1746.2246.07355,100
03 May 202446.2346.3246.0746.1746.02297,300
02 May 202445.7745.9745.7245.9645.81253,500
01 May 202445.6845.8945.6445.7545.60254,900
01 May 20240.151 Dividend
30 Apr 202445.7945.8745.7145.7345.43290,900
29 Apr 202445.8745.9645.8545.9345.63198,900
26 Apr 202445.7645.8545.7645.8045.50246,700
25 Apr 202445.6045.7045.5545.6545.35308,300
24 Apr 202445.8645.8645.7345.8345.53201,200
23 Apr 202445.8046.0445.7945.9545.65155,600
22 Apr 202445.8045.8945.7945.8445.54147,700
19 Apr 202445.8545.8745.7945.8245.52151,400
18 Apr 202445.9045.9145.7445.8045.50196,400
17 Apr 202445.8245.9245.7645.9145.61251,000
16 Apr 202445.6345.7245.6145.6945.39143,000
15 Apr 202445.9045.9045.7445.8145.51260,900
12 Apr 202446.1546.2146.1046.1245.82217,400
11 Apr 202446.1246.1245.9246.0045.70233,700
10 Apr 202446.2346.2546.0046.0145.71270,400
09 Apr 202446.5346.5946.5246.5446.24155,900
08 Apr 202446.4346.4546.3646.4146.11358,900
05 Apr 202446.4946.5946.4346.4346.13169,600
04 Apr 202446.6346.6846.5646.6646.36235,300
03 Apr 202446.3946.5746.3646.5646.26253,900
02 Apr 202446.4446.5546.3846.5546.25294,100
01 Apr 202446.7446.7446.5546.5946.29428,600
01 Apr 20240.151 Dividend
28 Mar 202447.0847.1247.0147.0646.60383,900
27 Mar 202446.9947.1246.9947.1246.66183,300
26 Mar 202446.9146.9646.8646.9646.50226,900
25 Mar 202446.9646.9746.8846.9346.48344,100
22 Mar 202447.0347.0346.9546.9846.52140,800
21 Mar 202446.9146.9346.8046.8546.40207,200
20 Mar 202446.7446.9846.6846.8246.37238,300
19 Mar 202446.6846.7546.6746.7246.27298,100
18 Mar 202446.6446.6646.5746.6146.16183,100
15 Mar 202446.6546.6846.6246.6746.22310,800
14 Mar 202446.8446.8446.6546.6646.211,645,500
13 Mar 202447.0147.0646.9746.9746.51157,000
12 Mar 202447.1047.1247.0147.0746.61161,900
11 Mar 202447.2347.2447.1647.1746.71146,800
08 Mar 202447.2547.3247.2147.2646.80217,800
07 Mar 202447.2147.2247.0847.1746.71162,800
06 Mar 202447.0847.1847.0547.1046.64274,300
05 Mar 202446.9447.0446.9147.0246.56232,800
04 Mar 202446.7546.8246.7546.7646.31275,400
01 Mar 202446.6146.8846.5346.8546.40197,600
01 Mar 20240.145 Dividend
29 Feb 202446.8246.9046.7846.8246.22218,200
28 Feb 202446.6246.7446.6246.7446.14200,200
27 Feb 202446.6846.7346.6046.6046.01210,600
26 Feb 202446.7646.7646.6146.7046.10244,900
23 Feb 202446.6046.8246.6046.7946.19172,900
22 Feb 202446.5446.6446.5446.5946.00265,300
21 Feb 202446.7446.7546.5546.5545.96187,400
20 Feb 202446.7246.8146.6746.7946.19206,200
16 Feb 202446.6246.6946.5946.6846.08365,100
15 Feb 202446.8546.8846.7446.8646.261,111,800
14 Feb 202446.5346.7246.5346.7046.10275,600
13 Feb 202446.6246.8646.5046.5445.95389,300
12 Feb 202446.9847.0046.8946.9246.32324,400
09 Feb 202446.8646.9446.8646.9246.32175,400
08 Feb 202447.0147.0346.9346.9646.36184,500
07 Feb 202447.1247.2547.0747.0746.47227,000
06 Feb 202447.0147.2047.0147.2046.60221,200
05 Feb 202447.0747.1146.9046.9446.34256,800
02 Feb 202447.3647.4347.2547.3546.75348,100
01 Feb 202447.7047.8847.6547.7447.13180,900
01 Feb 20240.151 Dividend
31 Jan 202447.6447.7447.5247.6246.86273,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...