47.20
price down icon0.21%   -0.10
after-market After Hours: 47.20
loading

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 July 03, 2025, is $47.20.
  • 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 7.10% to $47.20 now.
  • The 52-week high stock price for EAGG is $48.95, representing a 3.71% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for EAGG is $45.89, indicating a -2.78% 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $47.25 $47.16 $0.0862 180,702.0 -0.21%
Jul 02, 2025 $47.31 $47.23 $0.08 236,768.0 -0.17%
Jul 01, 2025 $47.40 $47.28 $0.12 928,063.0 -0.34%
Jun 30, 2025 $47.56 $47.41 $0.1454 264,897.0 +0.38%
Jun 27, 2025 $47.49 $47.35 $0.135 317,382.0 -0.25%
Jun 26, 2025 $47.48 $47.34 $0.135 311,791.0 +0.30%
Jun 25, 2025 $47.34 $47.21 $0.1304 258,272.0 +0.06%
Jun 24, 2025 $47.34 $47.13 $0.2062 299,400.0 +0.34%
Jun 23, 2025 $47.27 $47.13 $0.1487 779,985.0 +0.19%
Jun 20, 2025 $47.12 $46.95 $0.1658 478,223.0 +0.06%
Jun 18, 2025 $47.16 $46.99 $0.17 518,304.0 +0.02%
Jun 17, 2025 $47.02 $46.88 $0.14 851,345.0 +0.38%
Jun 16, 2025 $47.00 $46.84 $0.1587 224,293.0 -0.19%
Jun 13, 2025 $47.04 $46.86 $0.18 203,112.0 -0.40%
Jun 12, 2025 $47.12 $47.02 $0.105 590,158.0 +0.38%
Jun 11, 2025 $46.95 $46.81 $0.1349 171,929.0 +0.34%
Jun 10, 2025 $46.84 $46.72 $0.1224 450,721.0 +0.17%
Jun 09, 2025 $46.75 $46.62 $0.1256 241,861.0 +0.13%
Jun 06, 2025 $46.73 $46.61 $0.12 300,510.0 -0.51%
Jun 05, 2025 $47.02 $46.86 $0.1555 296,322.0 -0.21%
Jun 04, 2025 $47.02 $46.83 $0.19 350,519.0 +0.58%
Jun 03, 2025 $46.82 $46.66 $0.1565 256,455.0 -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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $47.40 $47.16 $0.2362 1,526,235.0 -0.72%
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%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):