Get the Stockscreener App
48.24
0.48%
0.23
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 February 12, 2026, is $48.24.
- 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 9.46% to $48.24 now.
- The 52-week high stock price for EAGG is $48.54, representing a 0.62% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for EAGG is $46.14, indicating a -4.35% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Ishares Esg Aware U S Aggregate Bond Etf (EAGG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $48.24 | $48.08 | $0.165 | 241,340.0 | +0.48% |
| Feb 11, 2026 | $48.09 | $47.99 | $0.10 | 481,341.0 | -0.21% |
| Feb 10, 2026 | $48.13 | $48.07 | $0.0597 | 188,885.0 | +0.31% |
| Feb 09, 2026 | $47.98 | $47.88 | $0.095 | 269,815.0 | +0.04% |
| Feb 06, 2026 | $47.97 | $47.88 | $0.0894 | 705,272.0 | +0.00% |
| Feb 05, 2026 | $47.94 | $47.78 | $0.1599 | 342,181.0 | +0.48% |
| Feb 04, 2026 | $47.76 | $47.67 | $0.0855 | 309,094.0 | -0.08% |
| Feb 03, 2026 | $47.75 | $47.68 | $0.07 | 355,349.0 | +0.04% |
| Feb 02, 2026 | $47.80 | $47.71 | $0.095 | 736,961.0 | -0.44% |
| Jan 30, 2026 | $47.99 | $47.93 | $0.06 | 202,405.0 | -0.04% |
| Jan 29, 2026 | $48.00 | $47.88 | $0.1159 | 309,107.0 | +0.10% |
| Jan 28, 2026 | $47.98 | $47.87 | $0.11 | 1,038,332.0 | -0.17% |
| Jan 27, 2026 | $48.05 | $47.98 | $0.0738 | 192,134.0 | -0.08% |
| Jan 26, 2026 | $48.04 | $48.00 | $0.04 | 244,206.0 | +0.15% |
| Jan 23, 2026 | $47.97 | $47.87 | $0.0977 | 257,155.0 | +0.08% |
| Jan 22, 2026 | $47.94 | $47.83 | $0.1037 | 298,513.0 | +0.08% |
| Jan 21, 2026 | $47.90 | $47.78 | $0.1212 | 239,411.0 | +0.27% |
| Jan 20, 2026 | $47.82 | $47.74 | $0.08 | 342,042.0 | -0.38% |
| Jan 16, 2026 | $48.02 | $47.92 | $0.10 | 196,512.0 | -0.19% |
| Jan 15, 2026 | $48.11 | $48.02 | $0.09 | 265,414.0 | -0.10% |
| Jan 14, 2026 | $48.10 | $48.01 | $0.09 | 2,459,558.0 | +0.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $48.24 | $47.67 | $0.575 | 3,871,578.0 | +0.63% |
| Jan, 2026 | $48.11 | $47.74 | $0.37 | 9,075,436.0 | +0.19% |
Ishares Esg Aware U S Aggregate Bond Etf Stock (EAGG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.10 | $47.70 | $0.40 | 6,930,259.0 | -0.70% |
| Nov, 2025 | $48.38 | $47.83 | $0.5499 | 5,315,103.0 | +0.27% |
| Oct, 2025 | $48.54 | $47.87 | $0.67 | 6,215,954.0 | +0.31% |
| Sep, 2025 | $48.38 | $47.33 | $1.05 | 7,506,665.0 | +0.78% |
| Aug, 2025 | $47.73 | $47.31 | $0.4198 | 5,216,306.0 | +0.87% |
| Jul, 2025 | $47.40 | $46.82 | $0.58 | 6,540,633.0 | -0.61% |
| Jun, 2025 | $47.56 | $46.61 | $0.9458 | 7,354,281.0 | +1.15% |
| May, 2025 | $47.36 | $46.34 | $1.02 | 7,908,985.0 | -0.95% |
| Apr, 2025 | $48.03 | $46.14 | $1.89 | 7,042,094.0 | -0.06% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):