iShares ESG Aware US Aggr... (EAGG)
AMEX: EAGG
· Real-Time Price · USD
48.10
-0.13 (-0.27%)
At close: Sep 12, 2025, 11:10 AM
EAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 48.16 | 48.27 | 48.16 | 48.23 | 48.23 | 0.21% | 461,720 |
| Sep 10, 2025 | 48.10 | 48.19 | 48.07 | 48.13 | 48.13 | 0.19% | 225,500 |
| Sep 9, 2025 | 48.09 | 48.12 | 47.98 | 48.04 | 48.04 | -0.17% | 380,323 |
| Sep 8, 2025 | 48.06 | 48.13 | 48.05 | 48.12 | 48.12 | 0.35% | 267,400 |
| Sep 5, 2025 | 47.98 | 48.02 | 47.95 | 47.95 | 47.95 | 0.44% | 239,300 |
| Sep 4, 2025 | 47.66 | 47.74 | 47.61 | 47.74 | 47.74 | 0.40% | 428,640 |
| Sep 3, 2025 | 47.42 | 47.60 | 47.42 | 47.55 | 47.55 | 0.34% | 156,327 |
| Sep 2, 2025 | 47.34 | 47.41 | 47.33 | 47.39 | 47.39 | -0.57% | 165,018 |
| Aug 29, 2025 | 47.67 | 47.69 | 47.64 | 47.66 | 47.50 | -0.10% | 233,904 |
| Aug 28, 2025 | 47.64 | 47.73 | 47.63 | 47.71 | 47.55 | 0.13% | 179,522 |
| Aug 27, 2025 | 47.54 | 47.65 | 47.51 | 47.65 | 47.49 | 0.08% | 159,900 |
| Aug 26, 2025 | 47.54 | 47.61 | 47.51 | 47.61 | 47.45 | 0.13% | 295,644 |
| Aug 25, 2025 | 47.53 | 47.59 | 47.51 | 47.55 | 47.39 | -0.11% | 221,746 |
| Aug 22, 2025 | 47.44 | 47.64 | 47.44 | 47.60 | 47.44 | 0.49% | 221,841 |
| Aug 21, 2025 | 47.41 | 47.42 | 47.31 | 47.37 | 47.21 | -0.23% | 315,400 |
| Aug 20, 2025 | 47.43 | 47.51 | 47.42 | 47.48 | 47.32 | 0.11% | 342,100 |
| Aug 19, 2025 | 47.40 | 47.45 | 47.40 | 47.43 | 47.27 | 0.17% | 356,546 |
| Aug 18, 2025 | 47.41 | 47.42 | 47.32 | 47.35 | 47.19 | -0.08% | 175,400 |
| Aug 15, 2025 | 47.46 | 47.47 | 47.37 | 47.39 | 47.23 | -0.19% | 305,400 |
| Aug 14, 2025 | 47.54 | 47.54 | 47.45 | 47.48 | 47.32 | -0.25% | 179,200 |