Get the Stockscreener App
46.44
0.02%
0.010
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 September 04, 2026, is $46.44.
- 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 5.38% to $46.44 now.
- The 52-week high stock price for EAGG is $48.60, representing a 4.65% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for EAGG is $46.30, indicating a -0.29% decrease from the current share price, occurred on September 02, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $46.49 | $46.42 | $0.0649 | 351,813.0 | +0.02% |
| Sep 03, 2026 | $46.51 | $46.42 | $0.09 | 409,899.0 | +0.11% |
| Sep 02, 2026 | $46.38 | $46.30 | $0.075 | 236,406.0 | +0.09% |
| Sep 01, 2026 | $46.47 | $46.31 | $0.15 | 348,104.0 | -0.66% |
| Aug 31, 2026 | $46.65 | $46.58 | $0.0679 | 290,274.0 | -0.06% |
| Aug 28, 2026 | $46.88 | $46.67 | $0.21 | 346,110.0 | -0.32% |
| Aug 27, 2026 | $46.88 | $46.80 | $0.08 | 223,002.0 | -0.04% |
| Aug 26, 2026 | $46.86 | $46.80 | $0.06 | 229,591.0 | -0.17% |
| Aug 25, 2026 | $46.93 | $46.81 | $0.12 | 240,233.0 | +0.47% |
| Aug 24, 2026 | $46.74 | $46.68 | $0.06 | 291,279.0 | +0.17% |
| Aug 21, 2026 | $46.67 | $46.60 | $0.07 | 194,384.0 | -0.11% |
| Aug 20, 2026 | $46.74 | $46.64 | $0.105 | 1,415,370.0 | -0.32% |
| Aug 19, 2026 | $46.84 | $46.72 | $0.12 | 441,618.0 | +0.43% |
| Aug 18, 2026 | $46.64 | $46.53 | $0.11 | 249,487.0 | +0.11% |
| Aug 17, 2026 | $46.67 | $46.56 | $0.105 | 228,979.0 | -0.19% |
| Aug 14, 2026 | $46.78 | $46.65 | $0.13 | 224,032.0 | -0.24% |
| Aug 13, 2026 | $46.87 | $46.76 | $0.11 | 493,730.0 | +0.30% |
| Aug 12, 2026 | $46.71 | $46.63 | $0.0824 | 236,756.0 | +0.09% |
| Aug 11, 2026 | $46.66 | $46.59 | $0.075 | 300,043.0 | +0.11% |
| Aug 10, 2026 | $46.68 | $46.54 | $0.14 | 1,808,524.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $46.51 | $46.30 | $0.205 | 1,698,035.0 | -0.45% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):