iShares ESG U.S. Aggregate Bond ETF (EAGG)
46.89
-0.01
(-0.02%)
USD |
NYSEARCA |
Nov 21, 16:00
46.89
0.00 (0.00%)
After-Hours: 20:00
EAGG Price: 46.89 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 46.87 | 46.96 | 46.85 | 46.90 | 230164.0 |
| Nov 19, 2024 | 46.98 | 47.03 | 46.94 | 46.95 | 268500.0 |
| Nov 18, 2024 | 46.79 | 46.92 | 46.74 | 46.89 | 200600.0 |
| Nov 15, 2024 | 46.73 | 46.95 | 46.65 | 46.84 | 593681.0 |
| Nov 14, 2024 | 46.90 | 47.00 | 46.80 | 46.82 | 232749.0 |
| Nov 13, 2024 | 47.09 | 47.09 | 46.80 | 46.84 | 198720.0 |
| Nov 12, 2024 | 47.01 | 47.06 | 46.84 | 46.87 | 238327.0 |
| Nov 11, 2024 | 47.15 | 47.16 | 47.08 | 47.14 | 229098.0 |
| Nov 08, 2024 | 47.23 | 47.35 | 47.18 | 47.23 | 497133.0 |
| Nov 07, 2024 | 46.97 | 47.20 | 46.97 | 47.14 | 256130.0 |
| Nov 06, 2024 | 46.72 | 46.93 | 46.68 | 46.79 | 561114.0 |
| Nov 05, 2024 | 47.03 | 47.20 | 46.93 | 47.18 | 222755.0 |
| 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 |
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
51.07
Average
49.66
Median