iShares ESG U.S. Aggregate Bond ETF EAGG
45.52 USD -0.04 (-0.09%)
Regular-session close
45.52 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
45.51 Day range 45.61
45.07 52-week range 48.56
- YTD
- -4.87%
- 1 year
- -5.09%
EAGG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.51 | 45.61 | 45.51 | 45.52 | -0.04 | -0.09% | 362,411 |
| Nov 12, 2026 | 45.80 | 45.82 | 45.55 | 45.56 | -0.30 | -0.65% | 572,622 |
| Nov 11, 2026 | 45.84 | 45.90 | 45.77 | 45.86 | -0.03 | -0.07% | 431,421 |
| Nov 10, 2026 | 45.95 | 45.95 | 45.80 | 45.89 | -0.31 | -0.67% | 394,300 |
| Nov 9, 2026 | 46.30 | 46.31 | 46.18 | 46.20 | 0.00 | 0.00% | 579,400 |
| Nov 6, 2026 | 46.23 | 46.33 | 46.16 | 46.20 | -0.05 | -0.11% | 581,400 |
| Nov 5, 2026 | 46.07 | 46.28 | 46.07 | 46.25 | +0.10 | +0.22% | 447,700 |
| Nov 4, 2026 | 46.06 | 46.16 | 45.96 | 46.15 | +0.21 | +0.46% | 387,000 |
| Nov 3, 2026 | 45.99 | 46.01 | 45.90 | 45.94 | -0.10 | -0.22% | 349,400 |
| Nov 2, 2026 | 46.04 | 46.14 | 46.00 | 46.04 | -0.15 | -0.32% | 552,000 |
| Oct 30, 2026 | 46.17 | 46.21 | 46.08 | 46.19 | +0.14 | +0.30% | 425,200 |
| Oct 29, 2026 | 46.00 | 46.13 | 45.97 | 46.05 | +0.13 | +0.28% | 423,500 |
| Oct 28, 2026 | 46.04 | 46.04 | 45.87 | 45.92 | -0.07 | -0.15% | 371,000 |
| Oct 27, 2026 | 45.97 | 46.02 | 45.94 | 45.99 | +0.03 | +0.07% | 507,900 |
| Oct 26, 2026 | 46.00 | 46.05 | 45.93 | 45.96 | +0.03 | +0.07% | 636,500 |
| Oct 23, 2026 | 46.01 | 46.02 | 45.92 | 45.93 | -0.08 | -0.17% | 661,300 |
| Oct 22, 2026 | 45.82 | 46.08 | 45.77 | 46.01 | +0.38 | +0.83% | 475,900 |
| Oct 21, 2026 | 45.69 | 45.73 | 45.54 | 45.63 | 0.00 | 0.00% | 428,400 |
| Oct 20, 2026 | 45.62 | 45.73 | 45.55 | 45.63 | +0.10 | +0.22% | 362,200 |
| Oct 19, 2026 | 45.64 | 45.66 | 45.51 | 45.53 | -0.16 | -0.35% | 347,800 |
| Oct 16, 2026 | 45.61 | 45.75 | 45.59 | 45.69 | +0.02 | +0.04% | 550,100 |
| Oct 15, 2026 | 45.77 | 45.79 | 45.63 | 45.67 | +0.27 | +0.59% | 865,000 |
| Oct 14, 2026 | 45.12 | 45.43 | 45.11 | 45.40 | +0.06 | +0.13% | 319,900 |
| Oct 13, 2026 | 45.37 | 45.37 | 45.30 | 45.34 | +0.06 | +0.13% | 678,700 |
| Oct 12, 2026 | 45.23 | 45.29 | 45.23 | 45.28 | 0.00 | 0.00% | 431,700 |
| Oct 9, 2026 | 45.24 | 45.29 | 45.19 | 45.28 | -0.02 | -0.04% | 595,500 |
| Oct 8, 2026 | 45.10 | 45.30 | 45.07 | 45.30 | +0.15 | +0.33% | 1,392,800 |
| Oct 7, 2026 | 44.95 | 45.19 | 44.93 | 45.15 | -0.01 | -0.02% | 737,300 |
| Oct 6, 2026 | 45.15 | 45.21 | 45.09 | 45.16 | +0.09 | +0.20% | 629,800 |
| Oct 5, 2026 | 45.08 | 45.10 | 44.96 | 45.07 | -0.05 | -0.11% | 591,300 |
| Oct 2, 2026 | 45.31 | 45.35 | 45.07 | 45.12 | -0.08 | -0.18% | 584,100 |
| Oct 1, 2026 | 45.05 | 45.26 | 44.93 | 45.20 | -0.05 | -0.11% | 757,800 |
| Sep 30, 2026 | 45.35 | 45.35 | 45.17 | 45.25 | -0.04 | -0.09% | 393,100 |
| Sep 29, 2026 | 45.30 | 45.31 | 45.15 | 45.29 | -0.04 | -0.09% | 456,100 |
| Sep 28, 2026 | 45.35 | 45.39 | 45.23 | 45.33 | -0.21 | -0.46% | 413,000 |
| Sep 25, 2026 | 45.49 | 45.56 | 45.36 | 45.54 | +0.10 | +0.22% | 328,800 |
| Sep 24, 2026 | 45.70 | 45.73 | 45.44 | 45.44 | -0.24 | -0.53% | 372,200 |
| Sep 23, 2026 | 45.98 | 46.00 | 45.60 | 45.68 | -0.39 | -0.85% | 906,900 |
| Sep 22, 2026 | 46.09 | 46.11 | 46.00 | 46.07 | +0.02 | +0.04% | 607,400 |
| Sep 21, 2026 | 46.06 | 46.07 | 46.01 | 46.05 | +0.11 | +0.24% | 393,000 |
| Sep 18, 2026 | 46.00 | 46.00 | 45.92 | 45.94 | -0.16 | -0.35% | 338,300 |
| Sep 17, 2026 | 46.07 | 46.12 | 46.02 | 46.10 | +0.22 | +0.48% | 210,600 |
| Sep 16, 2026 | 45.96 | 46.06 | 45.87 | 45.88 | -0.02 | -0.04% | 322,500 |
| Sep 15, 2026 | 45.87 | 45.94 | 45.85 | 45.90 | -0.02 | -0.04% | 552,500 |
| Sep 14, 2026 | 45.89 | 46.04 | 45.84 | 45.92 | -0.03 | -0.07% | 377,800 |
| Sep 11, 2026 | 46.07 | 46.09 | 45.92 | 45.95 | -0.05 | -0.11% | 421,600 |
| Sep 10, 2026 | 46.09 | 46.14 | 45.97 | 46.00 | -0.30 | -0.65% | 413,000 |
| Sep 9, 2026 | 46.38 | 46.40 | 46.24 | 46.30 | -0.11 | -0.24% | 323,800 |
| Sep 8, 2026 | 46.47 | 46.47 | 46.36 | 46.41 | -0.03 | -0.06% | 429,500 |
| Sep 4, 2026 | 46.45 | 46.49 | 46.43 | 46.44 | +0.01 | +0.02% | 351,900 |
| Sep 3, 2026 | 46.50 | 46.51 | 46.42 | 46.43 | +0.05 | +0.11% | 410,000 |
| Sep 2, 2026 | 46.37 | 46.38 | 46.31 | 46.38 | +0.04 | +0.09% | 236,400 |
| Sep 1, 2026 | 46.38 | 46.47 | 46.32 | 46.34 | -0.31 | -0.66% | 348,100 |
| Aug 31, 2026 | 46.64 | 46.65 | 46.58 | 46.65 | -0.03 | -0.06% | 290,300 |
| Aug 28, 2026 | 46.83 | 46.88 | 46.67 | 46.68 | -0.15 | -0.32% | 346,100 |
| Aug 27, 2026 | 46.86 | 46.88 | 46.80 | 46.83 | -0.02 | -0.04% | 223,000 |
| Aug 26, 2026 | 46.85 | 46.86 | 46.80 | 46.85 | -0.08 | -0.17% | 229,600 |
| Aug 25, 2026 | 46.81 | 46.93 | 46.81 | 46.93 | +0.22 | +0.47% | 240,200 |
| Aug 24, 2026 | 46.68 | 46.74 | 46.68 | 46.71 | +0.08 | +0.17% | 291,500 |
| Aug 21, 2026 | 46.67 | 46.67 | 46.60 | 46.63 | -0.05 | -0.11% | 194,400 |
| Aug 20, 2026 | 46.68 | 46.75 | 46.64 | 46.68 | -0.15 | -0.32% | 1,415,400 |
| Aug 19, 2026 | 46.81 | 46.84 | 46.72 | 46.83 | +0.20 | +0.43% | 441,800 |
| Aug 18, 2026 | 46.55 | 46.64 | 46.53 | 46.63 | +0.05 | +0.11% | 249,500 |
| Aug 17, 2026 | 46.63 | 46.67 | 46.57 | 46.58 | -0.09 | -0.19% | 229,000 |
| Aug 14, 2026 | 46.77 | 46.78 | 46.65 | 46.67 | -0.11 | -0.24% | 224,000 |
65 days, newest first. Daily bars as drawn on the EAGG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.