iShares ESG Aware US Aggregate Bond ETF (EAGG)
46.00
+0.04
(+0.10%)
USD |
NYSEARCA |
Sep 14, 14:07
EAGG Price : 46.00 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 46.07 | 46.09 | 45.92 | 45.95 | 421603.0 |
| Sep 10, 2026 | 46.09 | 46.14 | 45.97 | 46.00 | 412967.0 |
| Sep 09, 2026 | 46.38 | 46.40 | 46.24 | 46.30 | 323844.0 |
| Sep 08, 2026 | 46.47 | 46.47 | 46.36 | 46.41 | 429453.0 |
| Sep 04, 2026 | 46.45 | 46.49 | 46.42 | 46.44 | 351919.0 |
| Sep 03, 2026 | 46.50 | 46.51 | 46.42 | 46.43 | 410039.0 |
| Sep 02, 2026 | 46.37 | 46.38 | 46.30 | 46.38 | 236408.0 |
| Sep 01, 2026 | 46.38 | 46.46 | 46.32 | 46.34 | 348106.0 |
| Aug 31, 2026 | 46.64 | 46.65 | 46.58 | 46.65 | 290274.0 |
| Aug 28, 2026 | 46.83 | 46.88 | 46.67 | 46.68 | 346112.0 |
| Aug 27, 2026 | 46.86 | 46.88 | 46.80 | 46.83 | 223002.0 |
| Aug 26, 2026 | 46.85 | 46.86 | 46.80 | 46.85 | 229592.0 |
| Aug 25, 2026 | 46.81 | 46.93 | 46.81 | 46.93 | 240234.0 |
| Aug 24, 2026 | 46.68 | 46.74 | 46.68 | 46.71 | 291523.0 |
| Aug 21, 2026 | 46.67 | 46.67 | 46.60 | 46.63 | 194385.0 |
| Aug 20, 2026 | 46.68 | 46.74 | 46.64 | 46.68 | 1.415M |
| Aug 19, 2026 | 46.81 | 46.84 | 46.72 | 46.83 | 441819.0 |
| Aug 18, 2026 | 46.55 | 46.64 | 46.53 | 46.63 | 249488.0 |
| Aug 17, 2026 | 46.63 | 46.67 | 46.56 | 46.58 | 228980.0 |
| Aug 14, 2026 | 46.77 | 46.78 | 46.65 | 46.67 | 224033.0 |
| Aug 13, 2026 | 46.79 | 46.87 | 46.76 | 46.78 | 493750.0 |
| Aug 12, 2026 | 46.71 | 46.71 | 46.63 | 46.64 | 236813.0 |
| Aug 11, 2026 | 46.62 | 46.66 | 46.59 | 46.60 | 300043.0 |
| Aug 10, 2026 | 46.66 | 46.68 | 46.54 | 46.55 | 1.809M |
| Aug 07, 2026 | 46.76 | 46.80 | 46.68 | 46.74 | 544623.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median