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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.92 55.20 54.88 55.20 0.1M
2021-12-30 54.87 54.93 54.80 54.93 0.1M
2021-12-29 54.85 54.89 54.76 54.82 0.2M
2021-12-28 55.09 55.09 54.94 54.95 0.1M
2021-12-27 54.92 55.01 54.92 54.99 0.2M
2021-12-23 55.02 55.02 54.89 54.97 0.1M
2021-12-22 55.07 55.07 54.94 55.02 0.1M
2021-12-21 54.76 54.97 54.76 54.97 0.2M
2021-12-20 55.10 55.15 55.00 55.04 0.2M
2021-12-17 55.12 55.18 55.09 55.12 0.1M
2021-12-16 55.00 55.08 54.99 55.04 0.1M
2021-12-15 54.95 55.05 54.91 55.01 0.1M
2021-12-14 55.03 55.10 54.97 55.03 0.1M
2021-12-13 55.09 55.17 55.07 55.11 0.2M
2021-12-10 55.01 55.09 54.94 54.95 0.1M
2021-12-09 54.95 55.03 54.91 54.91 0.2M
2021-12-08 55.02 55.02 54.86 54.91 0.1M
2021-12-07 55.10 55.18 55.06 55.07 0.2M
2021-12-06 55.30 55.32 55.13 55.20 0.3M
2021-12-03 55.06 55.44 55.06 55.34 0.1M
2021-12-02 55.14 55.15 55.03 55.10 0.3M
2021-12-01 55.02 55.14 54.96 55.14 0.1M
2021-11-30 55.22 55.33 55.10 55.20 0.1M
2021-11-29 54.90 55.09 54.90 55.07 0.1M
2021-11-26 54.95 55.09 54.91 55.07 0.1M
2021-11-24 54.54 54.69 54.52 54.68 0.1M
2021-11-23 54.72 54.72 54.56 54.56 0.1M
2021-11-22 54.89 54.92 54.73 54.75 0.1M
2021-11-19 55.05 55.11 55.01 55.04 0.3M
2021-11-18 54.84 54.94 54.84 54.94 0.1M
2021-11-17 54.74 54.89 54.72 54.89 0.2M
2021-11-16 54.78 54.87 54.74 54.74 0.2M
2021-11-15 54.95 54.97 54.77 54.80 0.1M
2021-11-12 55.07 55.11 54.94 54.99 0.1M
2021-11-11 55.08 55.08 54.97 55.01 0.1M
2021-11-10 55.37 55.37 55.04 55.07 0.2M
2021-11-09 55.49 55.54 55.44 55.46 0.2M
2021-11-08 55.40 55.40 55.28 55.32 0.2M
2021-11-05 55.32 55.46 55.26 55.43 0.3M
2021-11-04 55.04 55.23 55.04 55.18 0.3M
2021-11-03 55.15 55.15 54.89 54.96 0.3M
2021-11-02 55.03 55.14 55.02 55.11 0.3M
2021-11-01 54.88 55.13 54.88 55.13 0.1M
2021-10-29 54.96 55.15 54.94 55.13 0.2M
2021-10-28 55.13 55.18 55.05 55.10 0.1M
2021-10-27 55.09 55.22 54.97 55.17 0.1M
2021-10-26 54.90 54.96 54.85 54.93 0.1M
2021-10-25 54.82 54.91 54.82 54.88 0.1M
2021-10-22 54.77 54.84 54.76 54.83 0.1M
2021-10-21 54.80 54.80 54.71 54.72 0.1M
2021-10-20 54.87 54.91 54.81 54.82 0.1M
2021-10-19 54.94 54.96 54.87 54.88 0.7M
2021-10-18 54.96 55.05 54.94 55.02 0.1M
2021-10-15 55.06 55.09 55.01 55.04 0.1M
2021-10-14 55.10 55.20 55.10 55.19 0.1M
2021-10-13 54.98 55.09 54.98 55.08 0.1M
2021-10-12 54.76 54.96 54.76 54.96 0.1M
2021-10-11 54.78 54.81 54.74 54.74 0.1M
2021-10-08 54.95 54.95 54.81 54.84 0.1M
2021-10-07 55.03 55.03 54.94 54.97 0.1M
2021-10-06 55.10 55.13 55.06 55.10 0.1M
2021-10-05 55.20 55.20 55.06 55.10 0.1M
2021-10-04 55.20 55.26 55.17 55.21 0.1M
2021-10-01 55.17 55.29 55.14 55.27 0.1M
2021-09-30 55.12 55.16 55.07 55.13 0.1M
2021-09-29 55.23 55.27 55.04 55.15 0.3M
2021-09-28 55.20 55.22 55.08 55.14 0.1M
2021-09-27 55.32 55.42 55.32 55.37 0.2M
2021-09-24 55.48 55.48 55.39 55.42 0.3M
2021-09-23 55.70 55.70 55.52 55.52 0.1M
2021-09-22 55.78 55.84 55.73 55.80 0.2M
2021-09-21 55.79 55.80 55.74 55.77 0.1M
2021-09-20 55.73 55.81 55.72 55.77 0.1M
2021-09-17 55.67 55.67 55.59 55.65 0.1M
2021-09-16 55.68 55.75 55.67 55.72 0.1M
2021-09-15 55.87 55.87 55.76 55.81 0.1M
2021-09-14 55.76 55.91 55.76 55.87 0.4M
2021-09-13 55.72 55.75 55.71 55.72 0.4M
2021-09-10 55.70 55.72 55.62 55.66 0.1M
2021-09-09 55.62 55.78 55.60 55.75 0.1M
2021-09-08 55.57 55.63 55.53 55.60 0.2M
2021-09-07 55.55 55.55 55.48 55.50 0.2M
2021-09-03 55.66 55.68 55.62 55.66 0.1M
2021-09-02 55.74 55.75 55.69 55.75 0.1M
2021-09-01 55.73 55.73 55.64 55.69 0.1M
2021-08-31 55.78 55.83 55.70 55.76 0.1M
2021-08-30 55.68 55.80 55.68 55.79 0.1M
2021-08-27 55.57 55.73 55.56 55.73 0.1M
2021-08-26 55.57 55.59 55.52 55.58 0.1M
2021-08-25 55.68 55.68 55.54 55.57 0.2M
2021-08-24 55.74 55.75 55.68 55.68 0.1M
2021-08-23 55.75 55.79 55.71 55.77 0.1M
2021-08-20 55.79 55.79 55.74 55.75 0.1M
2021-08-19 55.74 55.78 55.70 55.76 0.1M
2021-08-18 55.64 55.69 55.59 55.66 0.1M
2021-08-17 55.69 55.74 55.67 55.68 0.1M
2021-08-16 55.74 55.81 55.71 55.72 0.1M
2021-08-13 55.52 55.67 55.52 55.67 0.1M
2021-08-12 55.46 55.50 55.41 55.48 0.1M
2021-08-11 55.42 55.54 55.38 55.50 0.1M
2021-08-10 55.53 55.53 55.42 55.43 0.0M
2021-08-09 55.74 55.74 55.50 55.50 0.1M
2021-08-06 55.66 55.69 55.59 55.59 0.1M
2021-08-05 55.90 55.93 55.82 55.84 0.1M
2021-08-04 56.07 56.08 55.84 55.99 0.1M
2021-08-03 55.96 56.03 55.96 55.98 0.1M
2021-08-02 55.87 56.02 55.84 55.95 0.1M
2021-07-30 55.84 55.90 55.83 55.90 0.1M
2021-07-29 55.80 55.85 55.77 55.81 0.2M
2021-07-28 55.80 55.90 55.75 55.88 0.1M
2021-07-27 55.76 55.84 55.76 55.84 0.1M
2021-07-26 55.77 55.79 55.68 55.69 0.1M
2021-07-23 55.68 55.78 55.67 55.78 0.5M
2021-07-22 55.68 55.82 55.68 55.78 0.1M
2021-07-21 55.72 55.72 55.62 55.64 0.1M
2021-07-20 56.01 56.02 55.81 55.84 0.1M
2021-07-19 55.83 55.95 55.82 55.89 0.1M
2021-07-16 55.55 55.63 55.55 55.61 0.1M
2021-07-15 55.60 55.66 55.53 55.63 0.1M
2021-07-14 55.44 55.55 55.44 55.53 0.3M
2021-07-13 55.50 55.53 55.34 55.36 0.1M
2021-07-12 55.55 55.55 55.45 55.49 0.1M
2021-07-09 55.53 55.53 55.48 55.50 0.1M
2021-07-08 55.67 55.74 55.63 55.67 0.1M
2021-07-07 55.54 55.66 55.54 55.62 0.2M
2021-07-06 55.40 55.55 55.40 55.47 0.1M
2021-07-02 55.25 55.34 55.24 55.31 0.1M
2021-07-01 55.22 55.25 55.17 55.23 0.2M
2021-06-30 55.29 55.36 55.29 55.32 0.1M
2021-06-29 55.18 55.26 55.18 55.24 0.1M
2021-06-28 55.17 55.25 55.17 55.23 0.1M
2021-06-25 55.18 55.18 55.04 55.07 0.1M
2021-06-24 55.18 55.22 55.17 55.18 0.1M
2021-06-23 55.16 55.20 55.13 55.16 0.2M
2021-06-22 55.08 55.20 55.05 55.20 0.1M
2021-06-21 55.19 55.21 55.12 55.13 0.1M
2021-06-18 55.23 55.34 55.13 55.32 0.1M
2021-06-17 55.07 55.29 55.06 55.16 0.1M
2021-06-16 55.19 55.22 54.96 54.97 0.1M
2021-06-15 55.12 55.19 55.10 55.15 0.1M
2021-06-14 55.20 55.21 55.10 55.13 0.1M
2021-06-11 55.30 55.31 55.24 55.27 0.1M
2021-06-10 55.15 55.30 55.10 55.29 0.3M
2021-06-09 55.17 55.21 55.12 55.17 0.1M
2021-06-08 55.09 55.10 55.05 55.07 0.1M
2021-06-07 54.96 55.00 54.95 54.96 0.1M
2021-06-04 54.88 55.00 54.88 55.00 0.1M
2021-06-03 54.83 54.83 54.77 54.79 0.1M
2021-06-02 54.89 55.08 54.89 54.92 0.1M
2021-06-01 54.82 54.86 54.76 54.86 0.1M
2021-05-28 54.89 54.97 54.88 54.93 0.1M
2021-05-27 54.93 54.93 54.87 54.91 0.3M
2021-05-26 54.97 55.12 54.93 54.97 0.1M
2021-05-25 54.91 55.01 54.90 54.97 0.1M
2021-05-24 54.82 54.87 54.81 54.86 0.1M
2021-05-21 54.81 54.85 54.75 54.79 0.1M
2021-05-20 54.68 54.79 54.68 54.79 0.1M
2021-05-19 54.68 54.74 54.57 54.62 0.1M
2021-05-18 54.67 54.70 54.64 54.67 0.1M
2021-05-17 54.75 54.75 54.71 54.72 0.1M
2021-05-14 54.71 54.89 54.69 54.77 0.1M
2021-05-13 54.62 54.68 54.61 54.64 0.1M
2021-05-12 54.61 54.64 54.52 54.55 0.1M
2021-05-11 54.73 54.75 54.70 54.71 0.1M
2021-05-10 54.94 54.97 54.83 54.85 0.1M
2021-05-07 55.01 55.09 54.90 54.93 0.1M
2021-05-06 54.87 54.99 54.87 54.97 0.2M
2021-05-05 54.85 54.94 54.84 54.94 0.1M
2021-05-04 54.93 54.99 54.85 54.89 0.1M
2021-05-03 54.84 55.06 54.80 54.85 0.1M
2021-04-30 54.84 55.00 54.80 54.85 0.2M
2021-04-29 54.71 54.81 54.68 54.79 0.1M
2021-04-28 54.79 54.84 54.73 54.83 0.1M
2021-04-27 54.91 54.92 54.79 54.81 0.1M
2021-04-26 54.96 55.00 54.92 54.94 0.1M
2021-04-23 55.00 55.03 54.94 54.96 0.1M
2021-04-22 54.96 55.01 54.90 54.98 0.1M
2021-04-21 54.92 54.96 54.88 54.95 0.1M
2021-04-20 54.81 54.94 54.81 54.91 0.1M
2021-04-19 54.80 54.86 54.77 54.80 0.3M
2021-04-16 54.89 54.94 54.83 54.85 0.1M
2021-04-15 54.90 55.09 54.90 55.01 0.1M
2021-04-14 54.81 54.84 54.77 54.80 0.1M
2021-04-13 54.71 54.86 54.69 54.86 0.1M
2021-04-12 54.66 54.70 54.64 54.68 0.1M
2021-04-09 54.68 54.77 54.67 54.75 0.1M
2021-04-08 54.70 54.78 54.70 54.78 0.2M
2021-04-07 54.68 54.76 54.63 54.65 0.1M
2021-04-06 54.60 54.75 54.60 54.71 0.1M
2021-04-05 54.57 54.58 54.46 54.56 0.2M
2021-04-01 54.61 54.66 54.55 54.62 0.2M
2021-03-31 54.57 54.72 54.46 54.72 0.1M
2021-03-30 54.40 54.54 54.39 54.54 0.1M
2021-03-29 54.55 54.56 54.40 54.44 0.1M
2021-03-26 54.52 54.64 54.52 54.54 0.1M
2021-03-25 54.73 54.74 54.60 54.65 0.1M
2021-03-24 54.57 54.70 54.56 54.70 0.1M
2021-03-23 54.50 54.71 54.50 54.62 0.1M
2021-03-22 54.47 54.52 54.41 54.46 0.1M
2021-03-19 54.33 54.39 54.26 54.38 0.1M
2021-03-18 54.24 54.39 54.15 54.15 0.3M
2021-03-17 54.42 54.62 54.38 54.55 0.1M
2021-03-16 54.55 54.62 54.50 54.50 0.2M
2021-03-15 54.55 54.61 54.54 54.56 0.1M
2021-03-12 54.58 54.58 54.50 54.51 0.1M
2021-03-11 54.80 54.89 54.78 54.85 0.1M
2021-03-10 54.78 54.87 54.72 54.83 0.1M
2021-03-09 54.72 54.77 54.69 54.72 0.5M
2021-03-08 54.70 54.70 54.50 54.50 0.2M
2021-03-05 54.70 54.77 54.62 54.74 0.2M
2021-03-04 54.99 55.01 54.73 54.80 0.1M
2021-03-03 55.01 55.05 54.92 54.95 0.1M
2021-03-02 55.08 55.18 55.08 55.18 0.1M
2021-03-01 55.11 55.15 55.06 55.14 0.1M
2021-02-26 54.16 55.22 54.16 55.22 0.1M
2021-02-25 55.02 55.07 54.61 54.76 0.1M
2021-02-24 55.10 55.29 55.08 55.26 0.1M
2021-02-23 55.24 55.32 55.17 55.32 0.2M
2021-02-22 55.42 55.46 55.27 55.30 0.1M
2021-02-19 55.55 55.56 55.43 55.46 0.1M
2021-02-18 55.56 55.66 55.56 55.63 0.1M
2021-02-17 55.60 55.67 55.60 55.66 0.2M
2021-02-16 55.64 55.66 55.53 55.55 0.2M
2021-02-12 55.79 55.88 55.79 55.83 0.3M
2021-02-11 55.97 56.03 55.93 55.95 0.1M
2021-02-10 55.99 56.02 55.94 56.02 0.1M
2021-02-09 55.93 55.99 55.90 55.90 0.1M
2021-02-08 55.89 55.96 55.83 55.88 0.2M
2021-02-05 55.89 55.98 55.86 55.87 0.5M
2021-02-04 55.84 55.96 55.84 55.94 0.1M
2021-02-03 55.97 55.98 55.94 55.94 0.1M
2021-02-02 56.00 56.04 55.97 56.02 0.1M
2021-02-01 56.08 56.14 56.04 56.12 0.1M
2021-01-29 56.06 56.15 56.06 56.14 0.1M
2021-01-28 56.14 56.20 56.12 56.17 0.1M
2021-01-27 56.24 56.28 56.21 56.24 0.1M
2021-01-26 56.13 56.23 56.13 56.23 0.2M
2021-01-25 56.16 56.24 56.15 56.22 0.2M
2021-01-22 56.09 56.13 56.06 56.10 0.2M
2021-01-21 56.07 56.12 56.03 56.12 0.2M
2021-01-20 56.14 56.18 56.11 56.16 0.1M
2021-01-19 56.04 56.17 56.04 56.16 0.1M
2021-01-15 56.07 56.15 56.04 56.11 0.1M
2021-01-14 56.15 56.17 56.02 56.04 0.1M
2021-01-13 56.03 56.17 56.03 56.13 4.7M
2021-01-12 55.88 55.96 55.82 55.96 0.1M
2021-01-11 55.96 55.96 55.89 55.91 0.1M
2021-01-08 56.05 56.05 55.93 55.99 0.1M
2021-01-07 56.00 56.08 56.00 56.03 0.1M
2021-01-06 56.16 56.16 56.05 56.10 0.1M
2021-01-05 56.42 56.42 56.32 56.37 0.1M
2021-01-04 56.46 56.54 56.44 56.52 0.4M