Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,191.00
+179.91(+0.27%)
CMC Crypto 200
1,406.36
-11.51(-0.81%)

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

NYSEArca - NYSEArca Delayed 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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	46.98	47.07	46.97	47.02	47.02	171,700
13 Jun 2024	46.91	47.00	46.83	46.98	46.98	429,100
12 Jun 2024	46.85	46.95	46.72	46.73	46.73	407,200
11 Jun 2024	46.40	46.52	46.34	46.49	46.49	388,400
10 Jun 2024	46.35	46.35	46.28	46.34	46.34	244,200
07 Jun 2024	46.46	46.47	46.39	46.42	46.42	211,400
06 Jun 2024	46.73	46.81	46.70	46.78	46.78	600,200
05 Jun 2024	46.70	46.79	46.59	46.78	46.78	187,400
04 Jun 2024	46.59	46.70	46.55	46.67	46.67	159,300
03 Jun 2024	46.27	46.48	46.27	46.45	46.45	171,600
03 Jun 2024	0.149 Dividend
31 May 2024	46.33	46.39	46.30	46.36	46.21	153,400
30 May 2024	46.13	46.22	46.11	46.20	46.05	170,700
29 May 2024	46.07	46.07	45.91	46.01	45.86	256,700
28 May 2024	46.42	46.42	46.16	46.18	46.03	293,500
24 May 2024	46.32	46.41	46.29	46.41	46.26	194,700
23 May 2024	46.49	46.49	46.28	46.31	46.16	188,500
22 May 2024	46.43	46.52	46.42	46.49	46.34	825,300
21 May 2024	46.52	46.56	46.50	46.53	46.38	162,400
20 May 2024	46.44	46.47	46.42	46.44	46.29	105,700
17 May 2024	46.55	46.59	46.47	46.49	46.34	178,500
16 May 2024	46.71	46.71	46.59	46.60	46.45	206,000
15 May 2024	46.65	46.72	46.58	46.67	46.52	140,800
14 May 2024	46.36	46.41	46.31	46.39	46.24	147,500
13 May 2024	46.32	46.33	46.24	46.24	46.09	114,000
10 May 2024	46.25	46.26	46.18	46.22	46.07	194,500
09 May 2024	46.19	46.37	46.19	46.32	46.17	242,800
08 May 2024	46.26	46.27	46.22	46.24	46.09	397,900
07 May 2024	46.36	46.42	46.29	46.32	46.17	181,700
06 May 2024	46.19	46.27	46.17	46.22	46.07	355,100
03 May 2024	46.23	46.32	46.07	46.17	46.02	297,300
02 May 2024	45.77	45.97	45.72	45.96	45.81	253,500
01 May 2024	45.68	45.89	45.64	45.75	45.60	254,900
01 May 2024	0.151 Dividend
30 Apr 2024	45.79	45.87	45.71	45.73	45.43	290,900
29 Apr 2024	45.87	45.96	45.85	45.93	45.63	198,900
26 Apr 2024	45.76	45.85	45.76	45.80	45.50	246,700
25 Apr 2024	45.60	45.70	45.55	45.65	45.35	308,300
24 Apr 2024	45.86	45.86	45.73	45.83	45.53	201,200
23 Apr 2024	45.80	46.04	45.79	45.95	45.65	155,600
22 Apr 2024	45.80	45.89	45.79	45.84	45.54	147,700
19 Apr 2024	45.85	45.87	45.79	45.82	45.52	151,400
18 Apr 2024	45.90	45.91	45.74	45.80	45.50	196,400
17 Apr 2024	45.82	45.92	45.76	45.91	45.61	251,000
16 Apr 2024	45.63	45.72	45.61	45.69	45.39	143,000
15 Apr 2024	45.90	45.90	45.74	45.81	45.51	260,900
12 Apr 2024	46.15	46.21	46.10	46.12	45.82	217,400
11 Apr 2024	46.12	46.12	45.92	46.00	45.70	233,700
10 Apr 2024	46.23	46.25	46.00	46.01	45.71	270,400
09 Apr 2024	46.53	46.59	46.52	46.54	46.24	155,900
08 Apr 2024	46.43	46.45	46.36	46.41	46.11	358,900
05 Apr 2024	46.49	46.59	46.43	46.43	46.13	169,600
04 Apr 2024	46.63	46.68	46.56	46.66	46.36	235,300
03 Apr 2024	46.39	46.57	46.36	46.56	46.26	253,900
02 Apr 2024	46.44	46.55	46.38	46.55	46.25	294,100
01 Apr 2024	46.74	46.74	46.55	46.59	46.29	428,600
01 Apr 2024	0.151 Dividend
28 Mar 2024	47.08	47.12	47.01	47.06	46.60	383,900
27 Mar 2024	46.99	47.12	46.99	47.12	46.66	183,300
26 Mar 2024	46.91	46.96	46.86	46.96	46.50	226,900
25 Mar 2024	46.96	46.97	46.88	46.93	46.48	344,100
22 Mar 2024	47.03	47.03	46.95	46.98	46.52	140,800
21 Mar 2024	46.91	46.93	46.80	46.85	46.40	207,200
20 Mar 2024	46.74	46.98	46.68	46.82	46.37	238,300
19 Mar 2024	46.68	46.75	46.67	46.72	46.27	298,100
18 Mar 2024	46.64	46.66	46.57	46.61	46.16	183,100
15 Mar 2024	46.65	46.68	46.62	46.67	46.22	310,800
14 Mar 2024	46.84	46.84	46.65	46.66	46.21	1,645,500
13 Mar 2024	47.01	47.06	46.97	46.97	46.51	157,000
12 Mar 2024	47.10	47.12	47.01	47.07	46.61	161,900
11 Mar 2024	47.23	47.24	47.16	47.17	46.71	146,800
08 Mar 2024	47.25	47.32	47.21	47.26	46.80	217,800
07 Mar 2024	47.21	47.22	47.08	47.17	46.71	162,800
06 Mar 2024	47.08	47.18	47.05	47.10	46.64	274,300
05 Mar 2024	46.94	47.04	46.91	47.02	46.56	232,800
04 Mar 2024	46.75	46.82	46.75	46.76	46.31	275,400
01 Mar 2024	46.61	46.88	46.53	46.85	46.40	197,600
01 Mar 2024	0.145 Dividend
29 Feb 2024	46.82	46.90	46.78	46.82	46.22	218,200
28 Feb 2024	46.62	46.74	46.62	46.74	46.14	200,200
27 Feb 2024	46.68	46.73	46.60	46.60	46.01	210,600
26 Feb 2024	46.76	46.76	46.61	46.70	46.10	244,900
23 Feb 2024	46.60	46.82	46.60	46.79	46.19	172,900
22 Feb 2024	46.54	46.64	46.54	46.59	46.00	265,300
21 Feb 2024	46.74	46.75	46.55	46.55	45.96	187,400
20 Feb 2024	46.72	46.81	46.67	46.79	46.19	206,200
16 Feb 2024	46.62	46.69	46.59	46.68	46.08	365,100
15 Feb 2024	46.85	46.88	46.74	46.86	46.26	1,111,800
14 Feb 2024	46.53	46.72	46.53	46.70	46.10	275,600
13 Feb 2024	46.62	46.86	46.50	46.54	45.95	389,300
12 Feb 2024	46.98	47.00	46.89	46.92	46.32	324,400
09 Feb 2024	46.86	46.94	46.86	46.92	46.32	175,400
08 Feb 2024	47.01	47.03	46.93	46.96	46.36	184,500
07 Feb 2024	47.12	47.25	47.07	47.07	46.47	227,000
06 Feb 2024	47.01	47.20	47.01	47.20	46.60	221,200
05 Feb 2024	47.07	47.11	46.90	46.94	46.34	256,800
02 Feb 2024	47.36	47.43	47.25	47.35	46.75	348,100
01 Feb 2024	47.70	47.88	47.65	47.74	47.13	180,900
01 Feb 2024	0.151 Dividend
31 Jan 2024	47.64	47.74	47.52	47.62	46.86	273,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,191.00+179.91(+0.27%)

CMC Crypto 2001,406.36-11.51(-0.81%)

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

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,191.00
+179.91(+0.27%)

CMC Crypto 200
1,406.36
-11.51(-0.81%)