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