iShares ESG U.S. Aggregate Bond ETF (EAGG)
47.19
+0.20
(+0.43%)
USD |
NYSEARCA |
Jul 26, 16:00
47.19
0.00 (0.00%)
After-Hours: 20:00
EAGG Price: 47.19 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 46.95 | 47.09 | 46.95 | 46.99 | 176370.0 |
Jul 24, 2024 | 47.09 | 47.12 | 46.89 | 46.91 | 371480.0 |
Jul 23, 2024 | 47.05 | 47.10 | 47.02 | 47.03 | 150507.0 |
Jul 22, 2024 | 47.10 | 47.11 | 46.95 | 47.03 | 190490.0 |
Jul 19, 2024 | 47.11 | 47.11 | 47.02 | 47.05 | 159561.0 |
Jul 18, 2024 | 47.18 | 47.28 | 47.14 | 47.17 | 247885.0 |
Jul 17, 2024 | 47.24 | 47.30 | 47.14 | 47.24 | 234201.0 |
Jul 16, 2024 | 47.12 | 47.25 | 47.10 | 47.25 | 195334.0 |
Jul 15, 2024 | 47.10 | 47.16 | 47.04 | 47.07 | 169222.0 |
Jul 12, 2024 | 47.10 | 47.22 | 47.09 | 47.22 | 136556.0 |
Jul 11, 2024 | 47.11 | 47.18 | 47.07 | 47.09 | 317288.0 |
Jul 10, 2024 | 46.86 | 46.89 | 46.79 | 46.86 | 583108.0 |
Jul 09, 2024 | 46.80 | 46.82 | 46.70 | 46.82 | 321167.0 |
Jul 08, 2024 | 46.82 | 46.86 | 46.77 | 46.84 | 125707.0 |
Jul 05, 2024 | 46.75 | 46.85 | 46.70 | 46.81 | 206825.0 |
Jul 03, 2024 | 46.47 | 46.64 | 46.45 | 46.63 | 109997.0 |
Jul 02, 2024 | 46.35 | 46.37 | 46.27 | 46.34 | 142019.0 |
Jul 01, 2024 | 46.26 | 46.34 | 46.16 | 46.18 | 163197.0 |
Jun 28, 2024 | 46.94 | 46.94 | 46.60 | 46.61 | 403574.0 |
Jun 27, 2024 | 46.85 | 46.87 | 46.81 | 46.81 | 163857.0 |
Jun 26, 2024 | 46.77 | 46.79 | 46.74 | 46.76 | 246245.0 |
Jun 25, 2024 | 46.93 | 46.97 | 46.90 | 46.96 | 172155.0 |
Jun 24, 2024 | 46.98 | 46.98 | 46.85 | 46.91 | 8.839M |
Jun 21, 2024 | 46.98 | 47.03 | 46.88 | 46.91 | 346549.0 |
Jun 20, 2024 | 46.82 | 46.94 | 46.82 | 46.94 | 518656.0 |
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
51.48
Average
53.51
Median