Skip to main content
iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
47.62
-0.02 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.5847.6247.5547.6247.62-0.04%204,627
Apr 27, 202647.6647.7147.6147.6447.64-0.17%152,406
Apr 24, 202647.6347.7347.5947.7247.720.15%230,191
Apr 23, 202647.7247.7647.5847.6547.65-0.10%154,356
Apr 22, 202647.7847.7947.7047.7047.700.06%161,677
Apr 21, 202647.7647.7847.6647.6747.67-0.31%184,239
Apr 20, 202647.8347.8447.7747.8247.82-0.04%193,736
Apr 17, 202647.8647.9047.8147.8447.840.38%171,146
Apr 16, 202647.7747.7847.6347.6647.66-0.13%139,086
Apr 15, 202647.7447.7547.6947.7247.72-0.15%183,045
Apr 14, 202647.6847.8047.6747.7947.790.23%301,322
Apr 13, 202647.5647.6947.5547.6847.680.19%399,882
Apr 10, 202647.6447.6647.5747.5947.59-0.13%180,803
Apr 9, 202647.5947.7247.5347.6547.650.06%222,822
Apr 8, 202647.7447.7647.5847.6247.620.21%249,017
Apr 7, 202647.4547.5447.3147.5247.520.13%194,936
Apr 6, 202647.4347.5147.4247.4647.46-0.11%260,628
Apr 2, 202647.3847.5547.3847.5147.510.21%240,571
Apr 1, 202647.3947.5047.3847.4147.41-0.29%186,888
Mar 31, 202647.5547.6447.5147.5547.390.23%296,150
Mar 30, 202647.4447.5147.4047.4447.280.51%207,029
Mar 27, 202647.0947.2647.0947.2047.04-371,069
Mar 26, 202647.3547.4147.2047.2047.04-0.60%206,480
Mar 25, 202647.5047.5347.4347.4947.330.37%251,301
Mar 24, 202647.2547.4047.2247.3147.15-0.27%427,326
Mar 23, 202647.3447.5247.3147.4447.280.34%673,965
Mar 20, 202647.4847.4847.2547.2847.12-0.78%333,452
Mar 19, 202647.5047.7147.5047.6547.490.09%1,109,577
Mar 18, 202647.7347.7747.6147.6147.45-0.41%279,072
Mar 17, 202647.7647.8247.7647.8047.640.21%405,541
Mar 16, 202647.7047.7347.6447.7047.540.36%737,440
Mar 13, 202647.6447.6747.4947.5347.37-0.11%740,739
Mar 12, 202647.6647.7047.5447.5847.42-0.36%1,463,982
Mar 11, 202647.8647.8747.7247.7547.59-0.42%162,612
Mar 10, 202648.0748.1047.9547.9547.79-0.33%350,402
Mar 9, 202647.9048.1247.8948.1147.950.33%248,502
Mar 6, 202647.8848.0747.8647.9547.79-0.12%204,365
Mar 5, 202648.0048.0547.9848.0147.85-0.27%318,324
Mar 4, 202648.1848.2048.1448.1447.98-0.08%581,445
Mar 3, 202648.0148.2448.0148.1848.02-0.10%273,141
Mar 2, 202648.2748.2848.1748.2348.07-0.68%215,363
Feb 27, 202648.5548.6048.5448.5648.250.17%179,368
Feb 26, 202648.4148.4848.4148.4848.170.21%265,881
Feb 25, 202648.3748.4448.3748.3848.07-0.08%303,943
Feb 24, 202648.4248.4448.3948.4248.11-0.04%311,558
Feb 23, 202648.3648.4648.3648.4448.130.23%226,898
Feb 20, 202648.3448.3648.2748.3348.02-0.02%242,107
Feb 19, 202648.2848.3548.2848.3448.030.04%273,974
Feb 18, 202648.3248.3648.3148.3248.01-0.12%282,873
Feb 17, 202648.3748.3948.3448.3848.070.04%293,577
Feb 13, 202648.3448.3848.3348.3648.050.25%324,231
Feb 12, 202648.0848.2548.0848.2447.930.48%241,340
Feb 11, 202648.0048.0947.9948.0147.70-0.21%481,341
Feb 10, 202648.0848.1348.0748.1147.800.31%188,885
Feb 9, 202647.9247.9847.8947.9647.650.04%269,815
Feb 6, 202647.9347.9747.8847.9447.63-705,272
Feb 5, 202647.8147.9447.7847.9447.630.48%348,404
Feb 4, 202647.7147.7647.6747.7147.40-0.08%309,094
Feb 3, 202647.6847.7547.6847.7547.440.04%355,349
Feb 2, 202647.8047.8147.7147.7347.42-0.44%738,236
Jan 30, 202647.9547.9947.9347.9447.47-0.04%202,405
Jan 29, 202647.8848.0047.8847.9647.490.10%309,107
Jan 28, 202647.9847.9847.8747.9147.44-0.17%1,038,332
Jan 27, 202648.0248.0647.9847.9947.52-0.08%192,134
Jan 26, 202648.0348.0448.0048.0347.560.15%244,206
Jan 23, 202647.9347.9747.8747.9647.490.08%257,255
Jan 22, 202647.8547.9447.8347.9247.450.08%298,513
Jan 21, 202647.8147.9047.7847.8847.410.27%239,411
Jan 20, 202647.7647.8247.7447.7547.29-0.38%342,139
Jan 16, 202648.0048.0247.9247.9347.46-0.19%196,612
Jan 15, 202648.1148.1148.0248.0247.55-0.10%265,414
Jan 14, 202648.0148.1048.0148.0747.600.15%2,459,658
Jan 13, 202648.0248.0247.9548.0047.530.06%614,451
Jan 12, 202647.9448.0147.9247.9747.50-0.06%333,640
Jan 9, 202647.9548.0247.9048.0047.530.27%384,252
Jan 8, 202647.8747.9147.8647.8747.40-0.19%198,591
Jan 7, 202647.9848.0047.9247.9647.490.08%392,340
Jan 6, 202647.8647.9247.8147.9247.45-0.02%338,562
Jan 5, 202647.8547.9347.8447.9347.460.21%509,988
Jan 2, 202647.8947.8947.8147.8347.36-0.04%263,617
Dec 31, 202547.9047.9647.8447.8547.38-0.25%260,266
Dec 30, 202547.9147.9947.9147.9747.50-371,081
Dec 29, 202547.9547.9747.9347.9747.500.08%793,012
Dec 26, 202547.9547.9747.8847.9347.46-270,309
Dec 24, 202547.8547.9347.8347.9347.460.29%175,563
Dec 23, 202547.7147.8247.7047.7947.33-0.04%248,410
Dec 22, 202547.8247.8247.7847.8147.35-0.02%404,427
Dec 19, 202547.8547.8847.8147.8247.35-0.50%228,098
Dec 18, 202548.0648.0848.0148.0647.430.25%351,540
Dec 17, 202547.9247.9747.9147.9447.32-0.04%348,016
Dec 16, 202547.8447.9647.8447.9647.330.21%322,723
Dec 15, 202547.9047.9447.8547.8647.240.06%400,307
Dec 12, 202547.8347.8547.8047.8347.21-0.29%378,656
Dec 11, 202548.0548.0747.9547.9747.340.04%371,090
Dec 10, 202547.7947.9647.7947.9547.330.27%252,879
Dec 9, 202547.9147.9147.7947.8247.20-0.06%338,115
Dec 8, 202547.9147.9147.7847.8547.23-0.17%281,688
Dec 5, 202547.9947.9947.8947.9347.31-0.13%246,635
Dec 4, 202548.0248.0247.9647.9947.36-0.21%441,283
Dec 3, 202548.0448.1048.0148.0947.460.19%261,484