iShares ESG U.S. Aggregate Bond ETF (EAGG)
46.18
+0.22
(+0.49%)
USD |
NYSEARCA |
May 03, 16:00
46.18
0.00 (0.00%)
After-Hours: 20:00
EAGG Price: 46.18 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 45.77 | 45.97 | 45.72 | 45.96 | 253531.0 |
May 01, 2024 | 45.68 | 45.89 | 45.64 | 45.75 | 254912.0 |
Apr 30, 2024 | 45.79 | 45.86 | 45.71 | 45.73 | 290878.0 |
Apr 29, 2024 | 45.87 | 45.96 | 45.85 | 45.93 | 198937.0 |
Apr 26, 2024 | 45.76 | 45.85 | 45.76 | 45.80 | 246670.0 |
Apr 25, 2024 | 45.60 | 45.70 | 45.55 | 45.65 | 308305.0 |
Apr 24, 2024 | 45.86 | 45.86 | 45.72 | 45.83 | 201184.0 |
Apr 23, 2024 | 45.80 | 46.04 | 45.79 | 45.95 | 155567.0 |
Apr 22, 2024 | 45.80 | 45.89 | 45.79 | 45.84 | 147670.0 |
Apr 19, 2024 | 45.85 | 45.87 | 45.79 | 45.82 | 151354.0 |
Apr 18, 2024 | 45.90 | 45.91 | 45.74 | 45.80 | 196351.0 |
Apr 17, 2024 | 45.82 | 45.92 | 45.76 | 45.91 | 251032.0 |
Apr 16, 2024 | 45.63 | 45.72 | 45.61 | 45.69 | 142977.0 |
Apr 15, 2024 | 45.90 | 45.90 | 45.74 | 45.81 | 260916.0 |
Apr 12, 2024 | 46.15 | 46.21 | 46.10 | 46.12 | 217357.0 |
Apr 11, 2024 | 46.12 | 46.12 | 45.92 | 46.00 | 233702.0 |
Apr 10, 2024 | 46.23 | 46.25 | 46.00 | 46.01 | 270364.0 |
Apr 09, 2024 | 46.53 | 46.59 | 46.52 | 46.54 | 155909.0 |
Apr 08, 2024 | 46.43 | 46.44 | 46.36 | 46.41 | 358853.0 |
Apr 05, 2024 | 46.49 | 46.59 | 46.43 | 46.43 | 169589.0 |
Apr 04, 2024 | 46.63 | 46.68 | 46.56 | 46.66 | 235323.0 |
Apr 03, 2024 | 46.39 | 46.57 | 46.36 | 46.56 | 253863.0 |
Apr 02, 2024 | 46.44 | 46.55 | 46.38 | 46.55 | 294133.0 |
Apr 01, 2024 | 46.74 | 46.74 | 46.55 | 46.59 | 428625.0 |
Mar 28, 2024 | 47.08 | 47.12 | 47.01 | 47.06 | 383891.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.12
Minimum
Oct 19 2023
57.26
Maximum
Aug 04 2020
51.76
Average
53.50
Median
Nov 08 2019