Get the Stockscreener App
48.33
0.04%
0.0138
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 26, 2025, is $48.33.
- 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 9.68% to $48.33 now.
- The 52-week high stock price for EAGG is $48.54, representing a 0.43% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for EAGG is $45.89, indicating a -5.06% decrease from the current share price, occurred on January 13, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $48.34 | $48.24 | $0.09 | 70,739.0 | +0.03% |
| Nov 25, 2025 | $48.36 | $48.24 | $0.12 | 315,493.0 | +0.25% |
| Nov 24, 2025 | $48.23 | $48.15 | $0.075 | 204,230.0 | +0.17% |
| Nov 21, 2025 | $48.13 | $48.04 | $0.0891 | 276,618.0 | +0.23% |
| Nov 20, 2025 | $48.04 | $47.97 | $0.07 | 310,347.0 | +0.17% |
| Nov 19, 2025 | $48.02 | $47.91 | $0.1055 | 286,349.0 | -0.02% |
| Nov 18, 2025 | $48.02 | $47.89 | $0.135 | 929,502.0 | +0.02% |
| Nov 17, 2025 | $47.97 | $47.90 | $0.07 | 329,194.0 | +0.06% |
| Nov 14, 2025 | $48.06 | $47.90 | $0.16 | 316,984.0 | -0.13% |
| Nov 13, 2025 | $48.06 | $47.96 | $0.10 | 249,855.0 | -0.33% |
| Nov 12, 2025 | $48.14 | $48.08 | $0.06 | 237,436.0 | -0.02% |
| Nov 11, 2025 | $48.14 | $48.07 | $0.07 | 175,994.0 | +0.25% |
| Nov 10, 2025 | $48.03 | $47.98 | $0.05 | 194,068.0 | -0.02% |
| Nov 07, 2025 | $48.07 | $47.96 | $0.11 | 241,528.0 | -0.04% |
| Nov 06, 2025 | $48.06 | $47.98 | $0.08 | 206,034.0 | +0.40% |
| Nov 05, 2025 | $47.97 | $47.83 | $0.1399 | 240,981.0 | -0.35% |
| Nov 04, 2025 | $48.04 | $47.96 | $0.08 | 204,082.0 | +0.13% |
| Nov 03, 2025 | $47.97 | $47.91 | $0.06 | 210,978.0 | -0.46% |
| Oct 31, 2025 | $48.25 | $48.16 | $0.095 | 416,763.0 | -0.04% |
| Oct 30, 2025 | $48.27 | $48.14 | $0.1275 | 190,802.0 | -0.17% |
| Oct 29, 2025 | $48.51 | $48.28 | $0.23 | 282,367.0 | -0.52% |
| Oct 28, 2025 | $48.53 | $48.47 | $0.065 | 381,258.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $48.36 | $47.83 | $0.5299 | 5,000,412.0 | +0.32% |
| 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% |
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% |
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):