iShares ESG U.S. Aggregate Bond ETF

EAGG
🏛️ usa →
47.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:39 47.93 47.93 47.93 47.93 4.2K
09:40 47.92 47.93 47.92 47.93 3.0K
09:42 47.93 47.93 47.93 47.93 2.6K
09:50 47.90 47.90 47.90 47.90 15.7K
09:51 47.90 47.90 47.90 47.90 0.3K
09:52 47.90 47.90 47.90 47.90 0.3K
09:53 47.90 47.90 47.90 47.90 1.0K
10:00 47.92 47.93 47.92 47.93 4.5K
10:11 47.91 47.91 47.91 47.91 0.6K
10:12 47.91 47.91 47.91 47.91 0.2K
10:13 47.92 47.92 47.91 47.91 0.4K
10:23 47.93 47.93 47.93 47.93 1.4K
10:25 47.93 47.93 47.93 47.93 0.2K
10:26 47.94 47.94 47.94 47.94 1.0K
10:27 47.95 47.95 47.95 47.95 0.3K
10:29 47.95 47.95 47.95 47.95 0.6K
10:32 47.95 47.95 47.95 47.95 0.9K
10:33 47.94 47.95 47.94 47.95 0.8K
10:34 47.94 47.94 47.94 47.94 0.2K
10:35 47.95 47.95 47.95 47.95 0.4K
10:36 47.95 47.95 47.95 47.95 0.4K
10:37 47.95 47.95 47.95 47.95 1.8K
10:38 47.95 47.95 47.95 47.95 0.2K
10:39 47.95 47.96 47.95 47.96 17.1K
10:40 47.97 47.97 47.97 47.97 0.1K
10:41 47.97 47.97 47.97 47.97 0.2K
10:45 48.00 48.00 48.00 48.00 0.2K
10:46 47.99 47.99 47.99 47.99 0.3K
10:48 48.00 48.00 48.00 48.00 4.1K
11:03 47.95 47.95 47.95 47.95 1.8K
11:08 47.94 47.94 47.94 47.94 0.6K
11:10 47.93 47.94 47.93 47.94 1.5K
11:11 47.93 47.93 47.92 47.92 0.9K
11:15 47.91 47.91 47.91 47.91 0.5K
11:19 47.92 47.92 47.91 47.91 2.3K
11:21 47.93 47.93 47.93 47.93 0.4K
11:26 47.92 47.92 47.92 47.92 0.5K
11:28 47.92 47.92 47.92 47.92 0.8K
11:30 47.93 47.93 47.93 47.93 0.4K
11:31 47.93 47.93 47.93 47.93 0.4K
11:40 47.93 47.93 47.93 47.93 0.6K
11:42 47.93 47.93 47.93 47.93 10.0K
11:45 47.94 47.94 47.94 47.94 0.4K
11:47 47.92 47.93 47.92 47.93 0.5K
11:51 47.91 47.91 47.91 47.91 1.7K
11:53 47.91 47.91 47.91 47.91 1.3K
11:54 47.92 47.92 47.92 47.92 0.6K
11:58 47.92 47.92 47.92 47.92 0.3K
11:59 47.93 47.93 47.93 47.93 0.1K
12:03 47.89 47.89 47.89 47.89 1.4K
12:04 47.90 47.90 47.90 47.90 0.2K
12:05 47.90 47.90 47.90 47.90 0.4K
12:13 47.89 47.89 47.89 47.89 0.1K
12:14 47.89 47.89 47.89 47.89 0.3K
12:15 47.89 47.90 47.89 47.90 4.4K
12:25 47.89 47.89 47.89 47.89 0.3K
12:28 47.90 47.90 47.90 47.90 1.0K
12:30 47.90 47.90 47.90 47.90 0.4K
12:32 47.91 47.91 47.91 47.91 1.0K
12:33 47.91 47.91 47.91 47.91 0.7K
12:34 47.91 47.91 47.91 47.91 1.7K
12:37 47.91 47.91 47.91 47.91 0.2K
12:38 47.91 47.91 47.91 47.91 0.1K
12:39 47.90 47.90 47.90 47.90 0.1K
12:43 47.91 47.92 47.91 47.92 1.8K
12:49 47.92 47.92 47.92 47.92 0.2K
12:52 47.93 47.93 47.93 47.93 0.6K
12:53 47.93 47.93 47.93 47.93 0.2K
12:54 47.93 47.93 47.93 47.93 0.4K
12:57 47.92 47.92 47.92 47.92 0.8K
12:59 47.91 47.91 47.91 47.91 0.1K
13:01 47.92 47.92 47.92 47.92 2.0K
13:03 47.91 47.91 47.91 47.91 0.9K
13:07 47.93 47.93 47.93 47.93 1.4K
13:08 47.92 47.92 47.92 47.92 0.3K
13:12 47.91 47.91 47.91 47.91 2.3K
13:13 47.92 47.92 47.92 47.92 1.8K
13:16 47.93 47.93 47.93 47.93 0.1K
13:21 47.93 47.93 47.93 47.93 0.2K
13:22 47.93 47.93 47.93 47.93 0.5K
13:24 47.92 47.92 47.92 47.92 0.4K
13:28 47.92 47.92 47.91 47.91 0.5K
13:29 47.92 47.92 47.92 47.92 0.1K
13:34 47.92 47.92 47.92 47.92 1.4K
13:37 47.92 47.92 47.92 47.92 0.9K
13:51 47.91 47.91 47.91 47.91 0.5K
13:59 47.91 47.91 47.91 47.91 0.1K
14:08 47.91 47.91 47.91 47.91 0.2K
14:10 47.91 47.91 47.91 47.91 0.2K
14:14 47.90 47.91 47.90 47.91 0.6K
14:15 47.91 47.91 47.91 47.91 0.2K
14:22 47.92 47.92 47.91 47.91 0.9K
14:23 47.92 47.92 47.92 47.92 0.5K
14:26 47.91 47.91 47.91 47.91 0.5K
14:31 47.90 47.90 47.90 47.90 1.5K
14:33 47.91 47.91 47.91 47.91 0.1K
14:37 47.91 47.91 47.91 47.91 0.2K
14:40 47.91 47.91 47.91 47.91 3.4K
14:43 47.91 47.91 47.91 47.91 1.2K
14:45 47.91 47.91 47.91 47.91 0.7K
14:47 47.91 47.91 47.91 47.91 0.3K
14:50 47.91 47.92 47.91 47.92 0.2K
14:52 47.91 47.91 47.91 47.91 0.5K
15:00 47.91 47.91 47.91 47.91 1.4K
15:05 47.91 47.92 47.91 47.92 1.8K
15:07 47.91 47.91 47.91 47.91 1.5K
15:08 47.91 47.91 47.91 47.91 1.6K
15:15 47.90 47.91 47.90 47.91 9.6K
15:16 47.91 47.91 47.91 47.91 0.5K
15:17 47.91 47.91 47.91 47.91 1.1K
15:18 47.91 47.91 47.91 47.91 0.3K
15:21 47.90 47.90 47.90 47.90 0.5K
15:22 47.91 47.91 47.91 47.91 1.6K
15:24 47.91 47.91 47.91 47.90 0.5K
15:25 47.90 47.91 47.90 47.91 3.5K
15:27 47.90 47.91 47.90 47.91 4.8K
15:28 47.91 47.91 47.90 47.90 0.6K
15:37 47.91 47.91 47.91 47.91 1.6K
15:38 47.90 47.90 47.90 47.90 0.1K
15:39 47.91 47.91 47.91 47.91 0.2K
15:41 47.92 47.92 47.92 47.92 0.4K
15:43 47.91 47.91 47.91 47.91 0.2K
15:45 47.92 47.92 47.92 47.92 0.8K
15:53 47.92 47.92 47.92 47.92 6.5K
15:54 47.92 47.92 47.92 47.92 5.7K
15:56 47.92 47.92 47.92 47.92 0.6K
15:57 47.92 47.92 47.92 47.92 0.9K
15:58 47.93 47.93 47.93 47.93 1.1K
15:59 47.93 47.93 47.91 47.91 2.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 47.92 48.00 47.89 47.91 0.2M
2025-09-25 47.92 47.93 47.84 47.91 0.2M
2025-09-24 48.03 48.03 47.96 47.99 0.2M
2025-09-23 48.04 48.07 47.98 48.07 0.2M
2025-09-22 48.02 48.03 47.96 47.97 0.2M
2025-09-19 48.03 48.07 48.00 48.06 0.2M
2025-09-18 48.04 48.09 47.99 48.04 0.3M
2025-09-17 48.31 48.39 48.15 48.16 0.5M
2025-09-16 48.25 48.29 48.22 48.27 1.0M
2025-09-15 48.24 48.27 48.21 48.25 0.2M
2025-09-12 48.15 48.18 48.07 48.18 0.2M
2025-09-11 48.16 48.27 48.16 48.23 0.5M
2025-09-10 48.10 48.19 48.07 48.13 0.2M
2025-09-09 48.09 48.12 47.98 48.04 0.4M
2025-09-08 48.06 48.13 48.05 48.12 0.3M
2025-09-05 47.98 48.02 47.95 47.95 0.2M
2025-09-04 47.66 47.74 47.61 47.74 0.4M
2025-09-03 47.42 47.60 47.42 47.55 0.2M
2025-09-02 47.34 47.41 47.33 47.39 0.2M
2025-08-29 47.67 47.69 47.64 47.66 0.2M
2025-08-28 47.64 47.73 47.63 47.71 0.2M
2025-08-27 47.54 47.65 47.51 47.65 0.2M
2025-08-26 47.54 47.61 47.51 47.61 0.3M
2025-08-25 47.53 47.59 47.51 47.55 0.2M
2025-08-22 47.44 47.64 47.44 47.60 0.2M
2025-08-21 47.41 47.42 47.31 47.37 0.3M
2025-08-20 47.43 47.51 47.42 47.48 0.3M
2025-08-19 47.40 47.45 47.40 47.43 0.4M
2025-08-18 47.41 47.42 47.32 47.35 0.2M
2025-08-15 47.46 47.47 47.37 47.39 0.3M
2025-08-14 47.54 47.54 47.45 47.48 0.2M
2025-08-13 47.57 47.62 47.57 47.60 0.2M
2025-08-12 47.39 47.44 47.34 47.43 0.2M
2025-08-11 47.44 47.49 47.42 47.43 0.2M
2025-08-08 47.45 47.45 47.39 47.41 0.2M
2025-08-07 47.56 47.60 47.49 47.52 0.3M
2025-08-06 47.53 47.56 47.37 47.54 0.3M
2025-08-05 47.50 47.59 47.49 47.57 0.3M
2025-08-04 47.53 47.56 47.47 47.54 0.2M
2025-08-01 47.38 47.52 47.36 47.51 0.5M
2025-07-31 47.32 47.36 47.24 47.25 0.8M
2025-07-30 47.23 47.36 47.22 47.24 0.2M
2025-07-29 47.19 47.36 47.18 47.36 0.3M
2025-07-28 47.13 47.17 47.11 47.14 0.2M
2025-07-25 47.10 47.21 47.09 47.19 0.2M
2025-07-24 47.02 47.15 47.02 47.09 0.2M
2025-07-23 47.20 47.21 47.14 47.16 0.3M
2025-07-22 47.20 47.29 47.20 47.27 0.3M
2025-07-21 47.21 47.25 47.16 47.17 0.4M
2025-07-18 47.04 47.06 47.00 47.02 0.2M
2025-07-17 46.97 47.01 46.91 46.96 0.1M
2025-07-16 46.92 46.99 46.82 46.94 0.5M
2025-07-15 47.04 47.04 46.83 46.86 0.2M
2025-07-14 46.97 47.04 46.94 46.97 0.2M
2025-07-11 47.06 47.07 46.99 47.00 0.4M
2025-07-10 47.19 47.22 47.13 47.19 0.2M
2025-07-09 47.07 47.21 47.07 47.21 0.3M
2025-07-08 46.96 47.01 46.95 47.01 0.2M
2025-07-07 47.13 47.14 47.01 47.04 0.3M
2025-07-03 47.22 47.25 47.16 47.20 0.2M
2025-07-02 47.24 47.31 47.23 47.30 0.2M
2025-07-01 47.37 47.40 47.28 47.38 0.9M
2025-06-30 47.46 47.56 47.41 47.54 0.3M
2025-06-27 47.39 47.49 47.36 47.36 0.3M
2025-06-26 47.40 47.48 47.35 47.48 0.3M
2025-06-25 47.26 47.35 47.22 47.34 0.3M
2025-06-24 47.14 47.34 47.13 47.31 0.3M
2025-06-23 47.14 47.28 47.13 47.15 0.8M
2025-06-20 46.96 47.12 46.95 47.06 0.5M
2025-06-18 47.08 47.16 46.99 47.03 0.5M
2025-06-17 46.95 47.03 46.89 47.02 0.9M
2025-06-16 46.92 47.00 46.84 46.84 0.2M
2025-06-13 47.02 47.04 46.86 46.93 0.2M
2025-06-12 47.07 47.12 47.02 47.12 0.6M
2025-06-11 46.85 46.95 46.82 46.94 0.2M
2025-06-10 46.84 46.84 46.72 46.78 0.5M
2025-06-09 46.63 46.75 46.62 46.70 0.2M
2025-06-06 46.70 46.73 46.61 46.64 0.3M
2025-06-05 46.97 47.02 46.86 46.88 0.3M
2025-06-04 46.86 47.02 46.83 46.98 0.4M
2025-06-03 46.78 46.82 46.66 46.71 0.3M
2025-06-02 46.72 46.78 46.66 46.73 0.2M
2025-05-30 46.90 47.01 46.88 47.00 0.3M
2025-05-29 46.84 46.95 46.83 46.92 0.5M
2025-05-28 46.75 46.77 46.67 46.74 0.4M
2025-05-27 46.72 46.85 46.69 46.80 0.2M
2025-05-23 46.66 46.67 46.54 46.59 0.3M
2025-05-22 46.40 46.55 46.34 46.55 0.3M
2025-05-21 46.54 46.61 46.38 46.41 0.4M
2025-05-20 46.70 46.76 46.64 46.73 0.4M
2025-05-19 46.56 46.83 46.53 46.82 0.8M
2025-05-16 46.93 46.93 46.79 46.80 0.3M
2025-05-15 46.64 46.79 46.61 46.78 0.2M
2025-05-14 46.63 46.66 46.51 46.53 0.2M
2025-05-13 46.74 46.76 46.62 46.67 0.3M
2025-05-12 46.69 46.81 46.68 46.70 0.5M
2025-05-09 46.90 46.95 46.84 46.86 0.2M
2025-05-08 47.07 47.07 46.81 46.81 0.1M
2025-05-07 47.03 47.11 47.01 47.07 0.3M
2025-05-06 46.84 46.96 46.81 46.95 0.6M
2025-05-05 46.91 46.93 46.79 46.87 0.3M
2025-05-02 47.00 47.05 46.90 46.96 0.2M
2025-05-01 47.36 47.36 47.10 47.14 1.0M
2025-04-30 47.44 47.52 47.40 47.45 0.2M
2025-04-29 47.33 47.49 47.33 47.48 0.2M
2025-04-28 47.21 47.40 47.21 47.38 0.2M
2025-04-25 47.20 47.26 47.15 47.26 0.2M
2025-04-24 47.02 47.09 46.99 47.08 0.1M
2025-04-23 47.14 47.20 46.80 46.82 0.3M
2025-04-22 46.80 46.83 46.71 46.71 0.3M
2025-04-21 46.80 46.90 46.66 46.66 0.3M
2025-04-17 47.00 47.04 46.90 46.92 0.5M
2025-04-16 46.94 47.07 46.86 47.03 0.3M
2025-04-15 46.78 46.99 46.78 46.89 0.2M
2025-04-14 46.72 46.85 46.65 46.80 0.2M
2025-04-11 46.40 46.62 46.14 46.53 0.3M
2025-04-10 46.81 46.93 46.59 46.61 0.3M
2025-04-09 46.56 47.00 46.34 47.00 0.8M
2025-04-08 47.01 47.19 46.81 46.83 0.5M
2025-04-07 47.50 47.60 47.02 47.11 0.6M
2025-04-04 47.94 48.03 47.69 47.70 0.4M
2025-04-03 47.72 47.80 47.64 47.65 0.2M
2025-04-02 47.57 47.57 47.30 47.41 0.3M
2025-04-01 47.38 47.53 47.38 47.44 0.4M
2025-03-31 47.48 47.50 47.34 47.48 0.6M
2025-03-28 47.24 47.45 47.22 47.36 0.9M
2025-03-27 47.04 47.15 47.02 47.06 0.2M
2025-03-26 47.14 47.15 47.07 47.10 0.2M
2025-03-25 47.14 47.24 47.14 47.20 0.1M
2025-03-24 47.25 47.26 47.12 47.14 0.3M
2025-03-21 47.43 47.47 47.34 47.34 0.2M
2025-03-20 47.56 47.56 47.36 47.39 0.4M
2025-03-19 47.17 47.38 47.13 47.34 0.2M
2025-03-18 47.12 47.28 47.11 47.21 0.3M
2025-03-17 47.22 47.29 47.15 47.17 0.2M
2025-03-14 47.13 47.19 47.10 47.10 0.4M
2025-03-13 47.04 47.22 47.01 47.22 2.9M
2025-03-12 47.17 47.20 47.08 47.08 0.8M
2025-03-11 47.36 47.43 47.20 47.23 0.7M
2025-03-10 47.37 47.46 47.34 47.36 0.4M
2025-03-07 47.39 47.40 47.14 47.17 0.2M
2025-03-06 47.23 47.29 47.10 47.23 0.3M
2025-03-05 47.45 47.49 47.25 47.26 0.3M
2025-03-04 47.58 47.65 47.39 47.41 0.4M
2025-03-03 47.30 47.57 47.28 47.54 1.0M
2025-02-28 47.52 47.62 47.44 47.58 0.6M
2025-02-27 47.35 47.43 47.34 47.39 2.4M
2025-02-26 47.35 47.48 47.30 47.45 0.2M
2025-02-25 47.32 47.40 47.27 47.34 0.2M
2025-02-24 46.93 47.10 46.93 47.07 0.3M
2025-02-21 46.86 47.07 46.85 46.99 0.2M
2025-02-20 46.74 46.83 46.74 46.81 0.2M
2025-02-19 46.63 46.80 46.63 46.74 0.2M
2025-02-18 46.71 46.80 46.67 46.69 0.2M
2025-02-14 46.88 46.94 46.85 46.86 0.2M
2025-02-13 46.59 46.74 46.59 46.68 0.2M
2025-02-12 46.40 46.45 46.34 46.36 0.3M
2025-02-11 46.65 46.68 46.62 46.65 0.2M
2025-02-10 46.70 46.84 46.70 46.74 0.3M
2025-02-07 46.71 46.79 46.69 46.74 0.2M
2025-02-06 46.87 46.93 46.82 46.87 0.2M
2025-02-05 46.87 46.98 46.82 46.94 0.2M
2025-02-04 46.52 46.69 46.50 46.68 0.3M
2025-02-03 46.71 46.76 46.53 46.60 0.5M
2025-01-31 46.81 46.85 46.64 46.73 0.3M
2025-01-30 46.81 46.85 46.76 46.79 0.3M
2025-01-29 46.78 46.80 46.62 46.73 0.3M
2025-01-28 46.62 46.77 46.62 46.74 0.3M
2025-01-27 46.72 46.79 46.66 46.74 0.3M
2025-01-24 46.41 46.56 46.40 46.53 0.3M
2025-01-23 46.38 46.46 46.37 46.44 0.3M
2025-01-22 46.60 46.62 46.48 46.52 0.2M
2025-01-21 46.62 46.69 46.55 46.69 0.3M
2025-01-17 46.53 46.53 46.44 46.46 0.3M
2025-01-16 46.32 46.50 46.27 46.46 0.3M
2025-01-15 46.36 46.40 46.28 46.34 0.3M
2025-01-14 45.93 45.97 45.90 45.96 0.2M
2025-01-13 45.98 45.99 45.89 45.92 0.4M
2025-01-10 46.04 46.12 45.96 46.01 0.4M
2025-01-08 46.15 46.26 46.11 46.25 0.2M
2025-01-07 46.31 46.34 46.15 46.20 0.2M
2025-01-06 46.31 46.40 46.31 46.34 0.3M
2025-01-03 46.51 46.54 46.38 46.38 0.3M
2025-01-02 46.53 46.60 46.41 46.48 0.3M