Get the Stockscreener App
46.92
0.23%
-0.11
Ishares Esg Aware U S Aggregate Bond Etf Stock (EAGG) Price History
The historical daily chart and data for Ishares Esg Aware U S Aggregate Bond Etf stock (EAGG), show that the latest closing stock price as of April 17, 2025, is $46.92.
- Ishares Esg Aware U S Aggregate Bond Etf all-time high stock price is $58.28, occurred on March 09, 2020.
- The lowest Ishares Esg Aware U S Aggregate Bond Etf stock price recorded was $44.07 on October 23, 2023. Since then, Ishares Esg Aware U S Aggregate Bond Etf's stock price has risen over 6.47% to $46.92 now.
- The 52-week high stock price for EAGG is $48.95, representing a 4.33% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for EAGG is $45.55, indicating a -2.92% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Ishares Esg Aware U S Aggregate Bond Etf (EAGG) stock in the beginning of 2024 was $54.50. The stock closed the year at $46.74, a loss of over -14.24% for the year.
The table below shows more information about EAGG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $47.04 | $46.90 | $0.1395 | 472,467.0 | -0.23% |
| Apr 16, 2025 | $47.07 | $46.86 | $0.21 | 282,575.0 | +0.30% |
| Apr 15, 2025 | $46.98 | $46.78 | $0.205 | 200,135.0 | +0.19% |
| Apr 14, 2025 | $46.84 | $46.65 | $0.1934 | 233,119.0 | +0.58% |
| Apr 11, 2025 | $46.62 | $46.14 | $0.48 | 288,282.0 | -0.17% |
| Apr 10, 2025 | $46.93 | $46.59 | $0.34 | 324,607.0 | -0.83% |
| Apr 09, 2025 | $47.00 | $46.34 | $0.66 | 838,885.0 | +0.36% |
| Apr 08, 2025 | $47.19 | $46.80 | $0.385 | 477,835.0 | -0.59% |
| Apr 07, 2025 | $47.60 | $47.02 | $0.58 | 609,521.0 | -1.24% |
| Apr 04, 2025 | $48.03 | $47.69 | $0.3399 | 423,473.0 | +0.10% |
| Apr 03, 2025 | $47.80 | $47.64 | $0.16 | 216,268.0 | +0.51% |
| Apr 02, 2025 | $47.57 | $47.30 | $0.275 | 317,010.0 | -0.06% |
| Apr 01, 2025 | $47.53 | $47.38 | $0.15 | 364,211.0 | -0.08% |
| Mar 31, 2025 | $47.50 | $47.34 | $0.1599 | 569,281.0 | +0.25% |
| Mar 28, 2025 | $47.45 | $47.22 | $0.23 | 882,972.0 | +0.64% |
| Mar 27, 2025 | $47.15 | $47.02 | $0.13 | 209,739.0 | -0.08% |
| Mar 26, 2025 | $47.15 | $47.07 | $0.0797 | 152,378.0 | -0.21% |
| Mar 25, 2025 | $47.24 | $47.13 | $0.1042 | 135,514.0 | +0.14% |
| Mar 24, 2025 | $47.26 | $47.12 | $0.14 | 288,157.0 | -0.43% |
Ishares Esg Aware U S Aggregate Bond Etf Stock (EAGG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Aware U S Aggregate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EAGG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Aware U S Aggregate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Aware U S Aggregate Bond Etf Stock (EAGG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $48.03 | $46.14 | $1.89 | 5,520,855.0 | -1.18% |
| Mar, 2025 | $47.57 | $47.01 | $0.56 | 10,504,641.0 | -0.21% |
| Feb, 2025 | $47.62 | $46.34 | $1.27 | 7,104,145.0 | +1.82% |
| Jan, 2025 | $46.85 | $45.89 | $0.96 | 5,622,813.0 | +0.62% |
Ishares Esg Aware U S Aggregate Bond Etf Stock (EAGG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.68 | $46.25 | $1.43 | 7,111,925.0 | -2.21% |
| Nov, 2024 | $47.59 | $46.65 | $0.94 | 6,304,463.0 | +0.76% |
| Oct, 2024 | $48.69 | $47.06 | $1.63 | 6,833,326.0 | -2.86% |
| Sep, 2024 | $48.95 | $48.09 | $0.8599 | 5,299,187.0 | +1.04% |
| Aug, 2024 | $48.41 | $47.49 | $0.92 | 5,243,471.0 | +1.11% |
| Jul, 2024 | $47.56 | $46.16 | $1.40 | 5,064,623.0 | +2.04% |
| Jun, 2024 | $47.06 | $46.27 | $0.795 | 13,636,982.0 | +0.54% |
| May, 2024 | $46.72 | $45.64 | $1.08 | 5,045,564.0 | +1.38% |
| Apr, 2024 | $46.74 | $45.55 | $1.19 | 5,166,298.0 | -2.83% |
| Mar, 2024 | $47.31 | $46.53 | $0.785 | 5,987,011.0 | +0.51% |
| Feb, 2024 | $47.88 | $46.50 | $1.38 | 5,764,626.0 | -1.68% |
| Jan, 2024 | $47.77 | $46.99 | $0.78 | 7,198,991.0 | -0.25% |
Ishares Esg Aware U S Aggregate Bond Etf Stock (EAGG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.96 | $46.15 | $1.81 | 7,139,044.0 | +3.07% |
| Nov, 2023 | $46.52 | $44.42 | $2.10 | 4,949,607.0 | +4.16% |
| Oct, 2023 | $45.30 | $44.07 | $1.23 | 7,471,184.0 | -1.83% |
| Sep, 2023 | $46.50 | $45.03 | $1.47 | 9,832,452.0 | -2.83% |
| Aug, 2023 | $46.83 | $45.76 | $1.07 | 5,551,289.0 | -0.87% |
| Jul, 2023 | $47.45 | $46.38 | $1.07 | 6,229,245.0 | -0.30% |
| Jun, 2023 | $47.60 | $46.96 | $0.6412 | 7,139,683.0 | -0.76% |
| May, 2023 | $48.39 | $46.85 | $1.54 | 4,278,869.0 | -1.39% |
| Apr, 2023 | $48.56 | $47.56 | $1.00 | 4,323,774.0 | +0.29% |
| Mar, 2023 | $48.43 | $46.30 | $2.13 | 11,962,611.0 | +2.47% |
| Feb, 2023 | $48.73 | $46.71 | $2.02 | 4,179,616.0 | -2.92% |
| Jan, 2023 | $48.62 | $46.94 | $1.68 | 7,482,742.0 | +3.36% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):