iShares ESG U.S. Aggregate Bond ETF (EAGG)
46.94
-0.13
(-0.28%)
USD |
NYSEARCA |
Nov 05, 11:40
EAGG Price: 46.94 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 47.11 | 47.18 | 46.98 | 47.07 | 270627.0 |
Nov 01, 2024 | 47.13 | 47.20 | 46.85 | 46.85 | 447359.0 |
Oct 31, 2024 | 47.16 | 47.28 | 47.07 | 47.20 | 301773.0 |
Oct 30, 2024 | 47.36 | 47.46 | 47.21 | 47.23 | 142182.0 |
Oct 29, 2024 | 47.07 | 47.29 | 47.06 | 47.28 | 205295.0 |
Oct 28, 2024 | 47.32 | 47.32 | 47.16 | 47.24 | 132555.0 |
Oct 25, 2024 | 47.48 | 47.50 | 47.27 | 47.30 | 106532.0 |
Oct 24, 2024 | 47.33 | 47.47 | 47.29 | 47.38 | 172351.0 |
Oct 23, 2024 | 47.28 | 47.40 | 47.26 | 47.36 | 438933.0 |
Oct 22, 2024 | 47.46 | 47.51 | 47.37 | 47.44 | 161602.0 |
Oct 21, 2024 | 47.58 | 47.59 | 47.42 | 47.44 | 153863.0 |
Oct 18, 2024 | 47.79 | 47.81 | 47.75 | 47.76 | 141839.0 |
Oct 17, 2024 | 47.78 | 47.79 | 47.70 | 47.71 | 145826.0 |
Oct 16, 2024 | 47.95 | 48.00 | 47.93 | 47.96 | 408891.0 |
Oct 15, 2024 | 47.85 | 47.91 | 47.83 | 47.89 | 152491.0 |
Oct 14, 2024 | 47.58 | 47.72 | 47.58 | 47.72 | 145175.0 |
Oct 11, 2024 | 47.69 | 47.80 | 47.66 | 47.73 | 215684.0 |
Oct 10, 2024 | 47.71 | 47.75 | 47.62 | 47.72 | 1.483M |
Oct 09, 2024 | 47.79 | 47.82 | 47.72 | 47.75 | 572553.0 |
Oct 08, 2024 | 47.75 | 47.88 | 47.73 | 47.87 | 169322.0 |
Oct 07, 2024 | 47.79 | 47.86 | 47.78 | 47.79 | 269357.0 |
Oct 04, 2024 | 47.98 | 48.04 | 47.92 | 47.94 | 200633.0 |
Oct 03, 2024 | 48.39 | 48.40 | 48.28 | 48.29 | 153812.0 |
Oct 02, 2024 | 48.39 | 48.51 | 48.38 | 48.48 | 298199.0 |
Oct 01, 2024 | 48.58 | 48.69 | 48.54 | 48.60 | 706052.0 |
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
51.14
Average
49.92
Median
Apr 27 2022