Get the Stockscreener App
46.87
0.15%
-0.07
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 06, 2025, is $46.87.
- 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 6.35% to $46.87 now.
- The 52-week high stock price for EAGG is $48.95, representing a 4.44% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for EAGG is $45.55, indicating a -2.82% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $46.92 | $46.82 | $0.1051 | 233,314.0 | -0.15% |
| Feb 05, 2025 | $46.98 | $46.81 | $0.1693 | 201,133.0 | +0.56% |
| Feb 04, 2025 | $46.69 | $46.50 | $0.186 | 261,557.0 | +0.17% |
| Feb 03, 2025 | $46.76 | $46.53 | $0.2294 | 470,227.0 | -0.28% |
| Jan 31, 2025 | $46.85 | $46.64 | $0.2099 | 327,511.0 | -0.13% |
| Jan 30, 2025 | $46.85 | $46.76 | $0.095 | 255,432.0 | +0.13% |
| Jan 29, 2025 | $46.80 | $46.62 | $0.18 | 250,744.0 | -0.02% |
| Jan 28, 2025 | $46.77 | $46.62 | $0.145 | 328,073.0 | +0.00% |
| Jan 27, 2025 | $46.78 | $46.66 | $0.1248 | 315,098.0 | +0.45% |
| Jan 24, 2025 | $46.56 | $46.40 | $0.16 | 298,429.0 | +0.19% |
| Jan 23, 2025 | $46.46 | $46.37 | $0.09 | 253,109.0 | -0.17% |
| Jan 22, 2025 | $46.62 | $46.48 | $0.1376 | 216,886.0 | -0.36% |
| Jan 21, 2025 | $46.69 | $46.55 | $0.14 | 327,784.0 | +0.50% |
| Jan 17, 2025 | $46.53 | $46.44 | $0.09 | 322,746.0 | +0.00% |
| Jan 16, 2025 | $46.50 | $46.27 | $0.2365 | 264,850.0 | +0.26% |
| Jan 15, 2025 | $46.40 | $46.28 | $0.1157 | 322,115.0 | +0.83% |
| Jan 14, 2025 | $45.97 | $45.90 | $0.0743 | 150,781.0 | +0.09% |
| Jan 13, 2025 | $45.99 | $45.89 | $0.10 | 371,021.0 | -0.20% |
| Jan 10, 2025 | $46.12 | $45.96 | $0.1524 | 433,163.0 | -0.52% |
| Jan 08, 2025 | $46.26 | $46.11 | $0.1441 | 221,221.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $46.98 | $46.50 | $0.4804 | 1,399,545.0 | +0.30% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):