Get the Stockscreener App
47.18
0.23%
0.11
After Hours:
47.18
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 November 05, 2024, is $47.18.
- 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 7.06% to $47.18 now.
- The 52-week high stock price for EAGG is $48.95, representing a 3.75% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for EAGG is $44.98, indicating a -4.66% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Ishares Esg Aware U S Aggregate Bond Etf (EAGG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $47.20 | $46.93 | $0.27 | 222,755.0 | +0.23% |
| Nov 04, 2024 | $47.18 | $46.98 | $0.1953 | 270,527.0 | +0.47% |
| Nov 01, 2024 | $47.20 | $46.85 | $0.345 | 447,259.0 | -0.74% |
| Oct 31, 2024 | $47.28 | $47.07 | $0.2095 | 301,773.0 | -0.06% |
| Oct 30, 2024 | $47.45 | $47.21 | $0.245 | 142,182.0 | -0.11% |
| Oct 29, 2024 | $47.29 | $47.06 | $0.231 | 205,224.0 | +0.08% |
| Oct 28, 2024 | $47.32 | $47.16 | $0.165 | 132,489.0 | -0.13% |
| Oct 25, 2024 | $47.50 | $47.27 | $0.2299 | 106,532.0 | -0.17% |
| Oct 24, 2024 | $47.47 | $47.29 | $0.1789 | 172,351.0 | +0.04% |
| Oct 23, 2024 | $47.40 | $47.27 | $0.135 | 438,342.0 | -0.17% |
| Oct 22, 2024 | $47.51 | $47.37 | $0.1366 | 161,602.0 | +0.00% |
| Oct 21, 2024 | $47.59 | $47.41 | $0.175 | 153,863.0 | -0.67% |
| Oct 18, 2024 | $47.81 | $47.75 | $0.06 | 141,839.0 | +0.10% |
| Oct 17, 2024 | $47.79 | $47.70 | $0.0899 | 145,826.0 | -0.52% |
| Oct 16, 2024 | $48.00 | $47.93 | $0.069 | 400,355.0 | +0.15% |
| Oct 15, 2024 | $47.91 | $47.83 | $0.0799 | 152,071.0 | +0.36% |
| Oct 14, 2024 | $47.72 | $47.58 | $0.14 | 145,174.0 | -0.02% |
| Oct 11, 2024 | $47.80 | $47.66 | $0.14 | 215,684.0 | +0.02% |
| Oct 10, 2024 | $47.75 | $47.62 | $0.13 | 1,483,355.0 | -0.06% |
| Oct 09, 2024 | $47.81 | $47.72 | $0.095 | 572,553.0 | -0.25% |
| Oct 08, 2024 | $47.88 | $47.73 | $0.15 | 169,232.0 | +0.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $47.20 | $46.85 | $0.35 | 1,163,296.0 | -0.04% |
| 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% |
Ishares Esg Aware U S Aggregate Bond Etf Stock (EAGG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $48.24 | $46.72 | $1.52 | 5,938,016.0 | -1.43% |
| Nov, 2022 | $47.42 | $45.21 | $2.21 | 5,653,286.0 | +3.79% |
| Oct, 2022 | $47.01 | $44.90 | $2.11 | 6,325,894.0 | -1.61% |
| Sep, 2022 | $48.46 | $45.94 | $2.52 | 6,015,058.0 | -4.33% |
| Aug, 2022 | $50.27 | $48.50 | $1.77 | 4,522,180.0 | -3.21% |
| Jul, 2022 | $50.27 | $48.71 | $1.56 | 8,520,970.0 | +2.47% |
| Jun, 2022 | $49.87 | $47.59 | $2.28 | 4,933,003.0 | -1.86% |
| May, 2022 | $50.25 | $48.89 | $1.36 | 5,152,215.0 | +0.69% |
| Apr, 2022 | $51.54 | $49.49 | $2.05 | 4,069,784.0 | -4.09% |
| Mar, 2022 | $53.54 | $51.04 | $2.50 | 6,007,882.0 | -2.82% |
| Feb, 2022 | $53.88 | $52.49 | $1.39 | 7,386,868.0 | -1.21% |
| Jan, 2022 | $54.68 | $53.52 | $1.16 | 3,588,085.0 | -2.55% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):