Get the Stockscreener App
47.28
0.36%
0.17
After Hours:
47.30
0.02
+0.04%
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 May 26, 2026, is $47.28.
- 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 7.28% to $47.28 now.
- The 52-week high stock price for EAGG is $48.60, representing a 2.79% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for EAGG is $46.61, indicating a -1.42% decrease from the current share price, occurred on June 06, 2025.
- 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $47.30 | $47.22 | $0.08 | 293,464.0 | +0.36% |
| May 22, 2026 | $47.16 | $47.02 | $0.14 | 305,340.0 | +0.06% |
| May 21, 2026 | $47.16 | $46.87 | $0.295 | 513,875.0 | +0.15% |
| May 20, 2026 | $47.05 | $46.77 | $0.285 | 271,767.0 | +0.53% |
| May 19, 2026 | $46.84 | $46.70 | $0.13 | 897,114.0 | -0.36% |
| May 18, 2026 | $47.03 | $46.87 | $0.16 | 763,215.0 | -0.09% |
| May 15, 2026 | $47.03 | $46.94 | $0.0859 | 1,263,339.0 | -0.55% |
| May 14, 2026 | $47.63 | $47.22 | $0.41 | 430,079.0 | -0.06% |
| May 13, 2026 | $47.26 | $47.16 | $0.10 | 188,816.0 | +0.04% |
| May 12, 2026 | $47.28 | $47.22 | $0.0573 | 232,575.0 | -0.30% |
| May 11, 2026 | $47.46 | $47.38 | $0.0839 | 184,545.0 | -0.27% |
| May 08, 2026 | $47.53 | $47.48 | $0.049 | 415,459.0 | +0.27% |
| May 07, 2026 | $47.56 | $47.36 | $0.1989 | 369,403.0 | -0.25% |
| May 06, 2026 | $47.51 | $47.45 | $0.06 | 1,161,516.0 | +0.42% |
| May 05, 2026 | $47.34 | $47.26 | $0.077 | 799,418.0 | +0.17% |
| May 04, 2026 | $47.31 | $47.15 | $0.17 | 281,987.0 | -0.32% |
| May 01, 2026 | $47.48 | $47.31 | $0.1657 | 241,801.0 | -0.23% |
| Apr 30, 2026 | $47.52 | $47.45 | $0.08 | 253,334.0 | +0.13% |
| Apr 29, 2026 | $47.51 | $47.38 | $0.125 | 149,812.0 | -0.42% |
| Apr 28, 2026 | $47.62 | $47.55 | $0.07 | 204,626.0 | -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 |
|---|---|---|---|---|---|
| May, 2026 | $47.63 | $46.70 | $0.925 | 8,907,177.0 | -0.42% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):