Skip to main content
iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
48.01
+0.05 (0.11%)
Mar 9, 2026, 2:05 PM EDT - Market open

EAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202647.9048.0547.8948.02-0.14%147,097
Mar 6, 202647.8848.0747.8647.9547.95-0.12%204,365
Mar 5, 202648.0048.0547.9848.0148.01-0.27%318,324
Mar 4, 202648.1848.2048.1448.1448.14-0.08%581,445
Mar 3, 202648.0148.2448.0148.1848.18-0.10%273,141
Mar 2, 202648.2748.2848.1748.2348.23-0.68%215,363
Feb 27, 202648.5548.6048.5448.5648.410.17%179,368
Feb 26, 202648.4148.4848.4148.4848.330.21%265,881
Feb 25, 202648.3748.4448.3748.3848.23-0.08%303,943
Feb 24, 202648.4248.4448.3948.4248.27-0.04%311,558
Feb 23, 202648.3648.4648.3648.4448.290.23%226,898
Feb 20, 202648.3448.3648.2748.3348.18-0.02%242,107
Feb 19, 202648.2848.3548.2848.3448.190.04%273,974
Feb 18, 202648.3248.3648.3148.3248.17-0.12%282,873
Feb 17, 202648.3748.3948.3448.3848.230.04%293,577
Feb 13, 202648.3448.3848.3348.3648.210.25%324,231
Feb 12, 202648.0848.2548.0848.2448.090.48%241,340
Feb 11, 202648.0048.0947.9948.0147.86-0.21%481,341
Feb 10, 202648.0848.1348.0748.1147.960.31%188,885
Feb 9, 202647.9247.9847.8947.9647.810.04%269,815
Feb 6, 202647.9347.9747.8847.9447.79-705,272
Feb 5, 202647.8147.9447.7847.9447.790.48%348,404
Feb 4, 202647.7147.7647.6747.7147.56-0.08%309,094
Feb 3, 202647.6847.7547.6847.7547.600.04%355,349
Feb 2, 202647.8047.8147.7147.7347.58-0.44%738,236
Jan 30, 202647.9547.9947.9347.9447.63-0.04%202,405
Jan 29, 202647.8848.0047.8847.9647.650.10%309,107
Jan 28, 202647.9847.9847.8747.9147.60-0.17%1,038,332
Jan 27, 202648.0248.0647.9847.9947.68-0.08%192,134
Jan 26, 202648.0348.0448.0048.0347.720.15%244,206
Jan 23, 202647.9347.9747.8747.9647.650.08%257,255
Jan 22, 202647.8547.9447.8347.9247.610.08%298,513
Jan 21, 202647.8147.9047.7847.8847.570.27%239,411
Jan 20, 202647.7647.8247.7447.7547.44-0.38%342,139
Jan 16, 202648.0048.0247.9247.9347.62-0.19%196,612
Jan 15, 202648.1148.1148.0248.0247.71-0.10%265,414
Jan 14, 202648.0148.1048.0148.0747.760.15%2,459,658
Jan 13, 202648.0248.0247.9548.0047.690.06%614,451
Jan 12, 202647.9448.0147.9247.9747.66-0.06%333,640
Jan 9, 202647.9548.0247.9048.0047.690.27%384,252
Jan 8, 202647.8747.9147.8647.8747.56-0.19%198,591
Jan 7, 202647.9848.0047.9247.9647.650.08%392,340
Jan 6, 202647.8647.9247.8147.9247.61-0.02%338,562
Jan 5, 202647.8547.9347.8447.9347.620.21%509,988
Jan 2, 202647.8947.8947.8147.8347.52-0.04%263,617
Dec 31, 202547.9047.9647.8447.8547.54-0.25%260,266
Dec 30, 202547.9147.9947.9147.9747.66-371,081
Dec 29, 202547.9547.9747.9347.9747.660.08%793,012
Dec 26, 202547.9547.9747.8847.9347.62-270,309
Dec 24, 202547.8547.9347.8347.9347.620.29%175,563
Dec 23, 202547.7147.8247.7047.7947.48-0.04%248,410
Dec 22, 202547.8247.8247.7847.8147.50-0.02%404,427
Dec 19, 202547.8547.8847.8147.8247.51-0.50%228,098
Dec 18, 202548.0648.0848.0148.0647.590.25%351,540
Dec 17, 202547.9247.9747.9147.9447.47-0.04%348,016
Dec 16, 202547.8447.9647.8447.9647.490.21%322,723
Dec 15, 202547.9047.9447.8547.8647.390.06%400,307
Dec 12, 202547.8347.8547.8047.8347.36-0.29%378,656
Dec 11, 202548.0548.0747.9547.9747.500.04%371,090
Dec 10, 202547.7947.9647.7947.9547.480.27%252,879
Dec 9, 202547.9147.9147.7947.8247.35-0.06%338,115
Dec 8, 202547.9147.9147.7847.8547.38-0.17%281,688
Dec 5, 202547.9947.9947.8947.9347.46-0.13%246,635
Dec 4, 202548.0248.0247.9647.9947.52-0.21%441,283
Dec 3, 202548.0448.1048.0148.0947.620.19%261,484
Dec 2, 202547.9648.0147.9348.0047.530.10%273,853
Dec 1, 202547.9547.9847.9347.9547.48-0.75%173,843
Nov 28, 202548.3648.3648.2548.3147.68-0.10%124,527
Nov 26, 202548.3048.3848.2548.3647.730.08%261,203
Nov 25, 202548.2448.3648.2448.3247.690.25%316,893
Nov 24, 202548.1948.2348.1548.2047.580.17%204,332
Nov 21, 202548.1348.1348.0448.1247.500.23%276,619
Nov 20, 202547.9948.0447.9748.0147.390.17%310,367
Nov 19, 202548.0148.0247.9247.9347.31-0.02%286,816
Nov 18, 202548.0048.0347.8947.9447.320.02%929,502
Nov 17, 202547.9347.9747.9047.9347.310.06%329,357
Nov 14, 202548.0648.0647.9047.9047.28-0.13%317,184
Nov 13, 202548.0348.0647.9647.9647.34-0.33%249,855
Nov 12, 202548.1048.1448.0848.1247.50-0.02%237,436
Nov 11, 202548.0948.1448.0748.1347.510.25%175,994
Nov 10, 202548.0148.0347.9848.0147.39-0.02%194,068
Nov 7, 202547.9648.0747.9648.0247.40-0.04%241,661
Nov 6, 202547.9948.0647.9848.0447.420.40%206,064
Nov 5, 202547.9747.9747.8347.8547.23-0.35%240,981
Nov 4, 202547.9648.0447.9648.0247.400.13%204,330
Nov 3, 202547.9347.9747.9147.9647.34-0.46%210,978
Oct 31, 202548.2248.2548.1648.1847.40-0.04%390,075
Oct 30, 202548.1448.2748.1448.2047.42-0.17%190,802
Oct 29, 202548.5048.5148.2848.2847.50-0.52%282,406
Oct 28, 202548.4848.5348.4748.5347.740.10%381,258
Oct 27, 202548.4248.4948.3748.4847.690.10%246,311
Oct 24, 202548.4848.4848.3948.4347.650.06%169,851
Oct 23, 202548.4248.4648.3848.4047.62-0.17%181,990
Oct 22, 202548.4748.5248.4348.4847.690.02%200,375
Oct 21, 202548.4948.5448.4648.4747.680.14%473,306
Oct 20, 202548.4248.4448.3948.4047.620.06%197,542
Oct 17, 202548.3948.3948.3148.3747.59-0.10%213,329
Oct 16, 202548.2248.4348.2248.4247.640.39%494,125
Oct 15, 202548.3048.3648.2348.2347.45-0.06%406,415
Oct 14, 202548.1948.2948.1748.2647.480.12%120,829