Stockscreener 앱 받기
45.34
0.13%
0.06
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $45.37 | $45.30 | $0.075 | 678,695.0 | +0.13% |
| 2026-10-12 | $45.29 | $45.23 | $0.065 | 431,666.0 | +0.00% |
| 2026-10-09 | $45.29 | $45.19 | $0.10 | 595,538.0 | -0.04% |
| 2026-10-08 | $45.30 | $45.07 | $0.23 | 1,392,759.0 | +0.33% |
| 2026-10-07 | $45.19 | $44.93 | $0.26 | 737,287.0 | -0.02% |
| 2026-10-06 | $45.20 | $45.09 | $0.12 | 629,775.0 | +0.20% |
| 2026-10-05 | $45.10 | $44.96 | $0.1395 | 591,324.0 | -0.11% |
| 2026-10-02 | $45.34 | $45.06 | $0.28 | 584,072.0 | -0.18% |
| 2026-10-01 | $45.26 | $44.93 | $0.33 | 757,792.0 | -0.11% |
| 2026-09-30 | $45.35 | $45.17 | $0.18 | 393,131.0 | -0.09% |
| 2026-09-29 | $45.31 | $45.15 | $0.16 | 456,143.0 | -0.09% |
| 2026-09-28 | $45.39 | $45.23 | $0.16 | 412,954.0 | -0.46% |
| 2026-09-25 | $45.56 | $45.36 | $0.1999 | 328,834.0 | +0.22% |
| 2026-09-24 | $45.73 | $45.44 | $0.29 | 372,156.0 | -0.53% |
| 2026-09-23 | $46.00 | $45.59 | $0.405 | 906,888.0 | -0.85% |
| 2026-09-22 | $46.11 | $46.00 | $0.1066 | 607,436.0 | +0.04% |
| 2026-09-21 | $46.07 | $46.01 | $0.06 | 393,000.0 | +0.24% |
| 2026-09-18 | $46.00 | $45.92 | $0.08 | 338,285.0 | -0.35% |
| 2026-09-17 | $46.12 | $46.02 | $0.0999 | 210,642.0 | +0.48% |
| 2026-09-16 | $46.06 | $45.87 | $0.19 | 322,453.0 | -0.04% |
| 2026-09-15 | $45.94 | $45.85 | $0.09 | 552,450.0 | -0.04% |
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 연도별 가격 이력
이 심층 분석에서는 Ishares Esg Aware U S Aggregate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAGG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Esg Aware U S Aggregate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $45.37 | $44.93 | $0.44 | 6,398,908.0 | +0.20% |
| 2026-09 | $46.51 | $45.15 | $1.36 | 8,606,267.0 | -3.00% |
| 2026-08 | $46.93 | $46.52 | $0.41 | 9,115,032.0 | +0.02% |
| 2026-07 | $47.24 | $46.56 | $0.685 | 7,354,608.0 | -1.62% |
| 2026-06 | $47.62 | $47.00 | $0.6199 | 6,700,702.0 | -0.11% |
| 2026-05 | $47.63 | $46.70 | $0.925 | 11,884,930.0 | -0.04% |
| 2026-04 | $47.90 | $47.30 | $0.595 | 4,514,317.0 | -0.15% |
| 2026-03 | $48.28 | $47.09 | $1.19 | 9,857,275.0 | -2.08% |
| 2026-02 | $48.60 | $47.67 | $0.93 | 6,334,648.0 | +1.29% |
| 2026-01 | $48.11 | $47.74 | $0.37 | 9,075,436.0 | +0.19% |
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.10 | $47.70 | $0.40 | 6,930,259.0 | -0.70% |
| 2025-11 | $48.38 | $47.83 | $0.5499 | 5,315,103.0 | +0.27% |
| 2025-10 | $48.54 | $47.87 | $0.67 | 6,215,954.0 | +0.31% |
| 2025-09 | $48.38 | $47.33 | $1.05 | 7,506,665.0 | +0.78% |
| 2025-08 | $47.73 | $47.31 | $0.4198 | 5,216,306.0 | +0.87% |
| 2025-07 | $47.40 | $46.82 | $0.58 | 6,540,633.0 | -0.61% |
| 2025-06 | $47.56 | $46.61 | $0.9458 | 7,354,281.0 | +1.15% |
| 2025-05 | $47.36 | $46.34 | $1.02 | 7,908,985.0 | -0.95% |
| 2025-04 | $48.03 | $46.14 | $1.89 | 7,042,094.0 | -0.06% |
| 2025-03 | $47.57 | $47.01 | $0.56 | 10,504,641.0 | -0.21% |
| 2025-02 | $47.62 | $46.34 | $1.27 | 7,104,145.0 | +1.82% |
| 2025-01 | $46.85 | $45.89 | $0.96 | 5,622,813.0 | +0.62% |
Ishares Esg Aware U S Aggregate Bond Etf 주식 (EAGG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.68 | $46.25 | $1.43 | 7,111,925.0 | -2.21% |
| 2024-11 | $47.59 | $46.65 | $0.94 | 6,304,463.0 | +0.76% |
| 2024-10 | $48.69 | $47.06 | $1.63 | 6,833,326.0 | -2.86% |
| 2024-09 | $48.95 | $48.09 | $0.8599 | 5,299,187.0 | +1.04% |
| 2024-08 | $48.41 | $47.49 | $0.92 | 5,243,471.0 | +1.11% |
| 2024-07 | $47.56 | $46.16 | $1.40 | 5,064,623.0 | +2.04% |
| 2024-06 | $47.06 | $46.27 | $0.795 | 13,636,982.0 | +0.54% |
| 2024-05 | $46.72 | $45.64 | $1.08 | 5,045,564.0 | +1.38% |
| 2024-04 | $46.74 | $45.55 | $1.19 | 5,166,298.0 | -2.83% |
| 2024-03 | $47.31 | $46.53 | $0.785 | 5,987,011.0 | +0.51% |
| 2024-02 | $47.88 | $46.50 | $1.38 | 5,764,626.0 | -1.68% |
| 2024-01 | $47.77 | $46.99 | $0.78 | 7,198,991.0 | -0.25% |
0.20%
0.02%
자본화:
|
볼륨(24시간):