iShares ESG Aware US Aggregate Bond ETF (EAGG)
46.70
+0.08
(+0.16%)
USD |
NYSEARCA |
Aug 24, 16:00
46.70
0.00 (0.00%)
After-Hours: 20:00
EAGG Price : 46.70 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 46.72 | 46.73 | 46.62 | 46.66 | 536070.0 |
| Aug 05, 2026 | 46.75 | 46.80 | 46.72 | 46.79 | 256461.0 |
| Aug 04, 2026 | 46.70 | 46.77 | 46.70 | 46.76 | 274195.0 |
| Aug 03, 2026 | 46.56 | 46.59 | 46.52 | 46.57 | 292328.0 |
| Jul 31, 2026 | 46.68 | 46.68 | 46.56 | 46.65 | 319707.0 |
| Jul 30, 2026 | 46.76 | 46.80 | 46.72 | 46.75 | 456010.0 |
| Jul 29, 2026 | 46.85 | 46.91 | 46.73 | 46.73 | 608412.0 |
| Jul 28, 2026 | 46.83 | 46.95 | 46.82 | 46.89 | 191606.0 |
| Jul 27, 2026 | 46.78 | 46.80 | 46.74 | 46.79 | 257911.0 |
| Jul 24, 2026 | 46.67 | 46.76 | 46.66 | 46.67 | 223947.0 |
| Jul 23, 2026 | 46.60 | 46.65 | 46.58 | 46.62 | 183956.0 |
| Jul 22, 2026 | 46.79 | 46.80 | 46.73 | 46.74 | 176429.0 |
| Jul 21, 2026 | 46.87 | 46.87 | 46.79 | 46.81 | 151407.0 |
| Jul 20, 2026 | 47.01 | 47.02 | 46.88 | 46.91 | 325750.0 |
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