Get the Stockscreener App
45.34
0.13%
0.06
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 October 13, 2026, is $45.34.
- 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 2.88% to $45.34 now.
- The 52-week high stock price for EAGG is $48.60, representing a 7.19% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for EAGG is $44.93, indicating a -0.90% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Ishares Esg Aware U S Aggregate Bond Etf (EAGG) stock in the beginning of 2025 was $46.48. The stock closed the year at $47.85, a gain of over 2.95% 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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $45.37 | $45.30 | $0.075 | 678,695.0 | +0.13% |
| Oct 12, 2026 | $45.29 | $45.23 | $0.065 | 431,666.0 | +0.00% |
| Oct 09, 2026 | $45.29 | $45.19 | $0.10 | 595,538.0 | -0.04% |
| Oct 08, 2026 | $45.30 | $45.07 | $0.23 | 1,392,759.0 | +0.33% |
| Oct 07, 2026 | $45.19 | $44.93 | $0.26 | 737,287.0 | -0.02% |
| Oct 06, 2026 | $45.20 | $45.09 | $0.12 | 629,775.0 | +0.20% |
| Oct 05, 2026 | $45.10 | $44.96 | $0.1395 | 591,324.0 | -0.11% |
| Oct 02, 2026 | $45.34 | $45.06 | $0.28 | 584,072.0 | -0.18% |
| Oct 01, 2026 | $45.26 | $44.93 | $0.33 | 757,792.0 | -0.11% |
| Sep 30, 2026 | $45.35 | $45.17 | $0.18 | 393,131.0 | -0.09% |
| Sep 29, 2026 | $45.31 | $45.15 | $0.16 | 456,143.0 | -0.09% |
| Sep 28, 2026 | $45.39 | $45.23 | $0.16 | 412,954.0 | -0.46% |
| Sep 25, 2026 | $45.56 | $45.36 | $0.1999 | 328,834.0 | +0.22% |
| Sep 24, 2026 | $45.73 | $45.44 | $0.29 | 372,156.0 | -0.53% |
| Sep 23, 2026 | $46.00 | $45.59 | $0.405 | 906,888.0 | -0.85% |
| Sep 22, 2026 | $46.11 | $46.00 | $0.1066 | 607,436.0 | +0.04% |
| Sep 21, 2026 | $46.07 | $46.01 | $0.06 | 393,000.0 | +0.24% |
| Sep 18, 2026 | $46.00 | $45.92 | $0.08 | 338,285.0 | -0.35% |
| Sep 17, 2026 | $46.12 | $46.02 | $0.0999 | 210,642.0 | +0.48% |
| Sep 16, 2026 | $46.06 | $45.87 | $0.19 | 322,453.0 | -0.04% |
| Sep 15, 2026 | $45.94 | $45.85 | $0.09 | 552,450.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $45.37 | $44.93 | $0.44 | 6,398,908.0 | +0.20% |
| Sep, 2026 | $46.51 | $45.15 | $1.36 | 8,606,267.0 | -3.00% |
| Aug, 2026 | $46.93 | $46.52 | $0.41 | 9,115,032.0 | +0.02% |
| Jul, 2026 | $47.24 | $46.56 | $0.685 | 7,354,608.0 | -1.62% |
| Jun, 2026 | $47.62 | $47.00 | $0.6199 | 6,700,702.0 | -0.11% |
| May, 2026 | $47.63 | $46.70 | $0.925 | 11,884,930.0 | -0.04% |
| Apr, 2026 | $47.90 | $47.30 | $0.595 | 4,514,317.0 | -0.15% |
| Mar, 2026 | $48.28 | $47.09 | $1.19 | 9,857,275.0 | -2.08% |
| Feb, 2026 | $48.60 | $47.67 | $0.93 | 6,334,648.0 | +1.29% |
| 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% |
0.20%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):