Skip to main content
iShares ESG Aware US Aggregate Bond ETF (EAGG)
NYSEARCA: EAGG · Real-Time Price · USD
47.59
+0.05 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202647.5247.6147.5247.5947.590.11%239,834
Jun 25, 202647.5647.6247.5347.5447.540.11%270,320
Jun 24, 202647.4647.5347.4447.4947.490.44%215,533
Jun 23, 202647.2647.3347.2347.2847.280.11%227,272
Jun 22, 202647.2547.2647.2047.2347.23-0.25%415,690
Jun 18, 202647.4147.4647.3547.3547.350.28%206,971
Jun 17, 202647.4147.4447.2247.2247.22-0.36%507,072
Jun 16, 202647.3647.4547.3547.3947.390.15%350,318
Jun 15, 202647.3947.4147.3247.3247.320.06%493,072
Jun 12, 202647.3047.3247.2147.2947.29-0.08%410,971
Jun 11, 202647.1147.3747.1047.3347.330.55%268,429
Jun 10, 202647.1347.1647.0447.0747.07-0.06%188,521
Jun 9, 202647.0947.1347.0447.1047.100.19%453,244
Jun 8, 202647.1147.1347.0047.0147.01-0.06%328,029
Jun 5, 202647.0847.1047.0347.0447.04-0.40%227,800
Jun 4, 202647.2647.3647.2347.2347.230.08%300,167
Jun 3, 202647.1647.2147.1447.1947.19-0.19%190,937
Jun 2, 202647.3047.3047.2547.2847.280.04%303,190
Jun 1, 202647.1547.2747.1147.2647.26-0.09%310,492
May 29, 202647.4547.5147.4247.4647.300.08%725,237
May 28, 202647.3247.4447.2947.4247.260.25%2,481,744
May 27, 202647.3247.3647.2947.3047.140.04%266,851
May 26, 202647.3047.3047.2247.2847.120.36%293,464
May 22, 202647.1547.1647.0247.1146.950.06%308,642
May 21, 202646.9147.1646.8747.0846.920.15%513,885
May 20, 202646.7747.0646.7747.0146.850.53%271,767
May 19, 202646.7746.8446.7146.7646.60-0.36%897,114
May 18, 202647.0047.0346.8746.9346.77-0.09%763,215
May 15, 202646.9947.0346.9446.9746.81-0.55%1,263,434
May 14, 202647.3447.6347.2247.2347.07-0.06%430,079
May 13, 202647.2347.2647.1647.2647.100.04%188,816
May 12, 202647.2647.2847.2247.2447.08-0.30%232,575
May 11, 202647.4547.4647.3847.3847.22-0.27%184,545
May 8, 202647.5147.5347.4847.5147.350.27%415,459
May 7, 202647.5647.5647.3647.3847.22-0.25%369,803
May 6, 202647.4847.5147.4547.5047.340.42%1,161,529
May 5, 202647.2647.3447.2647.3047.140.17%799,518
May 4, 202647.3147.3247.1547.2247.06-0.32%281,987
May 1, 202647.3447.4847.3147.3747.210.10%241,801
Apr 30, 202647.4947.5347.4547.4847.160.13%253,351
Apr 29, 202647.5147.5147.3947.4247.10-0.42%149,944
Apr 28, 202647.5847.6247.5547.6247.30-0.04%204,627
Apr 27, 202647.6647.7147.6147.6447.32-0.17%152,406
Apr 24, 202647.6347.7347.5947.7247.400.15%230,191
Apr 23, 202647.7247.7647.5847.6547.33-0.10%154,356
Apr 22, 202647.7847.7947.7047.7047.380.06%261,677
Apr 21, 202647.7647.7847.6647.6747.35-0.31%184,239
Apr 20, 202647.8347.8447.7747.8247.50-0.04%193,736
Apr 17, 202647.8647.9047.8147.8447.520.38%171,146
Apr 16, 202647.7747.7847.6347.6647.34-0.13%139,086
Apr 15, 202647.7447.7547.6947.7247.40-0.15%183,045
Apr 14, 202647.6847.8047.6747.7947.470.23%301,988
Apr 13, 202647.5647.6947.5547.6847.360.19%399,882
Apr 10, 202647.6447.6647.5747.5947.27-0.13%180,803
Apr 9, 202647.5947.7247.5347.6547.330.06%222,822
Apr 8, 202647.7447.7647.5847.6247.300.21%249,017
Apr 7, 202647.4547.5447.3147.5247.200.13%194,937
Apr 6, 202647.4347.5147.4247.4647.14-0.11%260,628
Apr 2, 202647.3847.5547.3847.5147.190.21%240,571
Apr 1, 202647.3947.5047.3847.4147.090.04%186,888
Mar 31, 202647.5547.6447.5147.5547.070.23%296,150
Mar 30, 202647.4447.5147.4047.4446.970.51%207,029
Mar 27, 202647.0947.2647.0947.2046.73-371,069
Mar 26, 202647.3547.4147.2047.2046.73-0.60%206,480
Mar 25, 202647.5047.5347.4347.4947.010.37%251,301
Mar 24, 202647.2547.4047.2247.3146.84-0.27%427,326
Mar 23, 202647.3447.5247.3147.4446.970.34%673,965
Mar 20, 202647.4847.4847.2547.2846.81-0.78%333,452
Mar 19, 202647.5047.7147.5047.6547.170.09%1,109,577
Mar 18, 202647.7347.7747.6147.6147.13-0.41%279,072
Mar 17, 202647.7647.8247.7647.8047.320.21%405,541
Mar 16, 202647.7047.7347.6447.7047.220.36%737,440
Mar 13, 202647.6447.6747.4947.5347.06-0.11%740,739
Mar 12, 202647.6647.7047.5447.5847.10-0.36%1,463,982
Mar 11, 202647.8647.8747.7247.7547.27-0.42%162,612
Mar 10, 202648.0748.1047.9547.9547.47-0.33%350,402
Mar 9, 202647.9048.1247.8948.1147.630.33%248,502
Mar 6, 202647.8848.0747.8647.9547.47-0.12%204,365
Mar 5, 202648.0048.0547.9848.0147.53-0.27%318,324
Mar 4, 202648.1848.2048.1448.1447.66-0.08%581,445
Mar 3, 202648.0148.2448.0148.1847.70-0.10%273,141
Mar 2, 202648.2748.2848.1748.2347.75-0.37%215,363
Feb 27, 202648.5548.6048.5448.5647.920.17%179,368
Feb 26, 202648.4148.4848.4148.4847.840.21%265,881
Feb 25, 202648.3748.4448.3748.3847.75-0.08%303,943
Feb 24, 202648.4248.4448.3948.4247.79-0.04%311,558
Feb 23, 202648.3648.4648.3648.4447.800.23%226,898
Feb 20, 202648.3448.3648.2748.3347.70-0.02%242,107
Feb 19, 202648.2848.3548.2848.3447.710.04%273,974
Feb 18, 202648.3248.3648.3148.3247.69-0.12%282,873
Feb 17, 202648.3748.3948.3448.3847.750.04%293,577
Feb 13, 202648.3448.3848.3348.3647.730.25%324,231
Feb 12, 202648.0848.2548.0848.2447.610.48%241,340
Feb 11, 202648.0048.0947.9948.0147.38-0.21%481,341
Feb 10, 202648.0848.1348.0748.1147.480.31%188,885
Feb 9, 202647.9247.9847.8947.9647.330.04%269,815
Feb 6, 202647.9347.9747.8847.9447.31-705,272
Feb 5, 202647.8147.9447.7847.9447.310.48%348,404
Feb 4, 202647.7147.7647.6747.7147.08-0.08%309,094
Feb 3, 202647.6847.7547.6847.7547.120.04%355,349