Skip to main content
iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
47.93
-0.06 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
47.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.9947.9947.8947.9347.93-0.13%246,635
Dec 4, 202548.0248.0247.9647.9947.99-0.21%441,283
Dec 3, 202548.0448.1048.0148.0948.090.19%261,482
Dec 2, 202547.9648.0147.9348.0048.000.10%273,853
Dec 1, 202547.9547.9847.9347.9547.95-0.75%173,843
Nov 28, 202548.3648.3648.2548.3148.15-0.10%124,527
Nov 26, 202548.3048.3848.2548.3648.200.08%261,203
Nov 25, 202548.2448.3648.2448.3248.160.25%316,893
Nov 24, 202548.1948.2348.1548.2048.040.17%204,332
Nov 21, 202548.1348.1348.0448.1247.960.23%276,619
Nov 20, 202547.9948.0447.9748.0147.850.17%310,367
Nov 19, 202548.0148.0247.9247.9347.77-0.02%286,816
Nov 18, 202548.0048.0347.8947.9447.780.02%929,502
Nov 17, 202547.9347.9747.9047.9347.770.06%329,357
Nov 14, 202548.0648.0647.9047.9047.74-0.13%317,184
Nov 13, 202548.0348.0647.9647.9647.80-0.33%249,855
Nov 12, 202548.1048.1448.0848.1247.96-0.02%237,436
Nov 11, 202548.0948.1448.0748.1347.970.25%175,994
Nov 10, 202548.0148.0347.9848.0147.85-0.02%194,068
Nov 7, 202547.9648.0747.9648.0247.86-0.04%241,661
Nov 6, 202547.9948.0647.9848.0447.880.40%206,064
Nov 5, 202547.9747.9747.8347.8547.69-0.35%240,981
Nov 4, 202547.9648.0447.9648.0247.860.13%204,330
Nov 3, 202547.9347.9747.9147.9647.80-0.46%210,978
Oct 31, 202548.2248.2548.1648.1847.87-0.04%390,075
Oct 30, 202548.1448.2748.1448.2047.89-0.17%190,802
Oct 29, 202548.5048.5148.2848.2847.96-0.52%282,406
Oct 28, 202548.4848.5348.4748.5348.210.10%381,258
Oct 27, 202548.4248.4948.3748.4848.160.10%246,311
Oct 24, 202548.4848.4848.3948.4348.110.06%169,851
Oct 23, 202548.4248.4648.3848.4048.08-0.17%181,990
Oct 22, 202548.4748.5248.4348.4848.160.02%200,375
Oct 21, 202548.4948.5448.4648.4748.150.14%473,306
Oct 20, 202548.4248.4448.3948.4048.080.06%197,542
Oct 17, 202548.3948.3948.3148.3748.05-0.10%213,329
Oct 16, 202548.2248.4348.2248.4248.100.39%494,125
Oct 15, 202548.3048.3648.2348.2347.91-0.06%406,415
Oct 14, 202548.1948.2948.1748.2647.940.12%120,829
Oct 13, 202548.1248.2048.0748.2047.890.12%166,260
Oct 10, 202548.0648.1648.0348.1447.830.42%257,871
Oct 9, 202547.9647.9647.9147.9447.63-0.08%216,424
Oct 8, 202548.0648.0647.9647.9847.67-222,852
Oct 7, 202547.9448.0247.9247.9847.670.19%234,545
Oct 6, 202547.9147.9747.8747.8947.58-0.19%325,867
Oct 3, 202548.0548.0547.9747.9847.67-0.08%337,458
Oct 2, 202547.9848.0647.9648.0247.710.06%275,230
Oct 1, 202548.0048.0247.9247.9947.68-0.08%204,803
Sep 30, 202548.0648.1348.0048.0347.56-1,425,731
Sep 29, 202547.9748.0647.9748.0347.560.25%267,589
Sep 26, 202547.9248.0047.8947.9147.44-179,587
Sep 25, 202547.9247.9347.8447.9147.44-0.17%221,061
Sep 24, 202548.0348.0347.9647.9947.52-0.17%156,173
Sep 23, 202548.0448.0747.9848.0747.600.21%196,172
Sep 22, 202548.0248.0347.9647.9747.50-0.19%210,090
Sep 19, 202548.0348.0748.0048.0647.590.04%235,105
Sep 18, 202548.0448.0947.9948.0447.57-0.25%287,422
Sep 17, 202548.3148.3948.1548.1647.69-0.23%512,510
Sep 16, 202548.2548.2948.2248.2747.800.04%1,037,061
Sep 15, 202548.2448.2748.2148.2547.780.15%221,259
Sep 12, 202548.1548.1848.0748.1847.71-0.10%235,327
Sep 11, 202548.1648.2748.1648.2347.760.21%461,720
Sep 10, 202548.1048.1948.0748.1347.660.19%225,477
Sep 9, 202548.0948.1247.9848.0447.57-0.17%380,323
Sep 8, 202548.0648.1348.0548.1247.650.35%267,362
Sep 5, 202547.9848.0247.9547.9547.480.44%239,272
Sep 4, 202547.6647.7447.6147.7447.270.40%428,640
Sep 3, 202547.4247.6047.4247.5547.080.34%156,327
Sep 2, 202547.3447.4147.3347.3946.93-0.57%165,018
Aug 29, 202547.6747.6947.6447.6647.04-0.10%233,904
Aug 28, 202547.6447.7347.6347.7147.090.13%179,522
Aug 27, 202547.5447.6547.5147.6547.030.08%159,850
Aug 26, 202547.5447.6147.5147.6146.990.13%295,644
Aug 25, 202547.5347.5947.5147.5546.93-0.11%221,746
Aug 22, 202547.4447.6447.4447.6046.980.49%221,841
Aug 21, 202547.4147.4247.3147.3746.75-0.23%315,395
Aug 20, 202547.4347.5147.4247.4846.860.11%342,066
Aug 19, 202547.4047.4547.4047.4346.810.17%356,546
Aug 18, 202547.4147.4247.3247.3546.73-0.08%175,389
Aug 15, 202547.4647.4747.3747.3946.77-0.19%305,399
Aug 14, 202547.5447.5447.4547.4846.86-0.25%179,192
Aug 13, 202547.5747.6247.5747.6046.980.36%159,957
Aug 12, 202547.3947.4447.3447.4346.81-175,771
Aug 11, 202547.4447.4947.4247.4346.810.04%194,061
Aug 8, 202547.4547.4547.3947.4146.79-0.23%163,724
Aug 7, 202547.5647.6047.4947.5246.90-0.04%297,393
Aug 6, 202547.5347.5647.3747.5446.92-0.06%266,292
Aug 5, 202547.5047.5947.4947.5746.950.06%257,206
Aug 4, 202547.5347.5647.4747.5446.920.06%182,963
Aug 1, 202547.3847.5247.3647.5146.890.55%533,409
Jul 31, 202547.3247.3647.2447.2546.480.02%843,575
Jul 30, 202547.2347.3647.2247.2446.47-0.25%207,788
Jul 29, 202547.1947.3647.1847.3646.580.47%310,924
Jul 28, 202547.1347.1747.1147.1446.37-0.11%158,792
Jul 25, 202547.1047.2147.0947.1946.420.21%205,699
Jul 24, 202547.0247.1547.0247.0946.32-0.15%226,570
Jul 23, 202547.2047.2147.1447.1646.39-0.23%317,413
Jul 22, 202547.2047.2947.2047.2746.500.21%282,467
Jul 21, 202547.2147.2547.1647.1746.400.32%350,932
Jul 18, 202547.0447.0647.0047.0246.250.13%159,741
Jul 17, 202546.9747.0146.9146.9646.190.04%126,886