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
2022-12-30 46.86 46.91 46.72 46.74 0.2M
2022-12-29 46.87 47.01 46.83 46.95 0.3M
2022-12-28 46.96 46.98 46.77 46.78 0.3M
2022-12-27 46.97 47.03 46.81 46.87 0.3M
2022-12-23 47.18 47.26 47.17 47.19 0.2M
2022-12-22 47.33 47.45 47.31 47.35 0.1M
2022-12-21 47.47 47.47 47.30 47.40 0.2M
2022-12-20 47.27 47.34 47.21 47.27 0.2M
2022-12-19 47.64 47.67 47.51 47.59 0.4M
2022-12-16 47.69 47.95 47.67 47.85 0.3M
2022-12-15 47.97 48.03 47.87 48.01 0.2M
2022-12-14 47.96 48.08 47.78 48.00 0.3M
2022-12-13 48.19 48.25 47.89 47.91 0.3M
2022-12-12 47.80 47.80 47.53 47.60 0.3M
2022-12-09 47.76 47.76 47.62 47.64 0.3M
2022-12-08 47.89 47.98 47.82 47.95 0.4M
2022-12-07 47.81 48.07 47.79 48.04 0.2M
2022-12-06 47.56 47.66 47.50 47.63 0.9M
2022-12-05 47.61 47.65 47.40 47.48 0.2M
2022-12-02 47.45 47.85 47.37 47.85 0.2M
2022-12-01 47.41 47.65 47.31 47.65 0.1M
2022-11-30 46.97 47.42 46.87 47.42 0.4M
2022-11-29 46.97 47.10 46.96 46.96 0.5M
2022-11-28 47.31 47.31 47.11 47.15 0.1M
2022-11-25 47.20 47.22 47.13 47.20 0.1M
2022-11-23 47.02 47.24 47.02 47.24 0.2M
2022-11-22 46.86 46.97 46.82 46.94 0.3M
2022-11-21 46.85 46.87 46.69 46.70 0.1M
2022-11-18 46.83 46.88 46.66 46.72 0.1M
2022-11-17 46.77 46.86 46.66 46.85 0.9M
2022-11-16 46.88 47.02 46.82 46.96 0.5M
2022-11-15 46.64 46.74 46.55 46.74 0.3M
2022-11-14 46.44 46.45 46.34 46.39 0.2M
2022-11-11 46.43 46.58 46.40 46.58 0.2M
2022-11-10 46.21 46.52 46.14 46.51 0.2M
2022-11-09 45.47 45.62 45.40 45.60 0.3M
2022-11-08 45.42 45.58 45.40 45.51 0.2M
2022-11-07 45.49 45.50 45.27 45.34 0.3M
2022-11-04 45.46 45.59 45.38 45.45 0.2M
2022-11-03 45.27 45.53 45.21 45.46 0.2M
2022-11-02 45.77 46.02 45.54 45.57 0.2M
2022-11-01 45.92 45.94 45.60 45.70 0.2M
2022-10-31 45.73 45.81 45.59 45.69 0.2M
2022-10-28 45.78 45.99 45.78 45.89 0.2M
2022-10-27 45.81 46.05 45.75 45.94 0.4M
2022-10-26 45.64 45.92 45.64 45.77 0.5M
2022-10-25 45.47 45.64 45.47 45.55 0.4M
2022-10-24 45.17 45.29 45.04 45.12 0.2M
2022-10-21 44.97 45.23 44.90 45.19 0.2M
2022-10-20 45.31 45.40 45.08 45.12 0.3M
2022-10-19 45.50 45.56 45.38 45.40 0.2M
2022-10-18 45.84 45.85 45.59 45.79 0.3M
2022-10-17 45.91 45.94 45.66 45.72 0.3M
2022-10-14 46.07 46.08 45.57 45.60 0.3M
2022-10-13 45.37 45.97 45.37 45.83 0.6M
2022-10-12 45.89 46.06 45.88 45.98 1.0M
2022-10-11 46.08 46.17 45.91 45.99 0.5M
2022-10-10 46.17 46.17 45.85 45.95 0.1M
2022-10-07 46.18 46.25 46.10 46.17 0.1M
2022-10-06 46.55 46.56 46.34 46.36 0.1M
2022-10-05 46.59 46.60 46.40 46.57 0.1M
2022-10-04 46.92 47.01 46.79 46.80 0.2M
2022-10-03 46.66 46.96 46.60 46.66 0.2M
2022-09-30 46.70 46.73 46.36 46.44 0.9M
2022-09-29 46.51 46.61 46.39 46.54 0.2M
2022-09-28 46.56 46.79 46.40 46.79 0.2M
2022-09-27 46.23 46.27 45.94 46.02 0.2M
2022-09-26 46.67 46.68 46.16 46.20 0.5M
2022-09-23 46.91 46.91 46.68 46.82 0.3M
2022-09-22 47.17 47.17 46.93 46.97 0.3M
2022-09-21 47.42 47.50 47.18 47.46 0.1M
2022-09-20 47.32 47.42 47.25 47.34 0.5M
2022-09-19 47.53 47.60 47.44 47.55 0.6M
2022-09-16 47.52 47.70 47.51 47.59 0.2M
2022-09-15 47.71 47.75 47.62 47.63 0.1M
2022-09-14 47.72 47.85 47.69 47.78 0.2M
2022-09-13 47.69 47.75 47.64 47.72 0.2M
2022-09-12 48.18 48.23 47.94 47.98 0.2M
2022-09-09 48.18 48.23 48.03 48.07 0.2M
2022-09-08 48.21 48.26 48.07 48.08 0.2M
2022-09-07 48.05 48.24 48.03 48.23 0.1M
2022-09-06 48.15 48.17 47.89 47.91 0.2M
2022-09-02 48.33 48.46 48.31 48.34 0.3M
2022-09-01 48.19 48.40 48.03 48.20 0.3M
2022-08-31 48.71 48.77 48.50 48.54 0.3M
2022-08-30 48.75 48.83 48.62 48.74 0.1M
2022-08-29 48.77 48.78 48.69 48.71 0.2M
2022-08-26 49.05 49.06 48.88 48.95 0.1M
2022-08-25 48.82 49.08 48.79 49.06 0.2M
2022-08-24 48.83 48.84 48.72 48.78 0.3M
2022-08-23 48.90 49.12 48.85 48.87 0.6M
2022-08-22 49.02 49.05 48.89 48.93 0.1M
2022-08-19 49.18 49.19 49.07 49.15 0.1M
2022-08-18 49.53 49.59 49.46 49.55 0.1M
2022-08-17 49.48 49.49 49.31 49.40 0.3M
2022-08-16 49.73 49.73 49.52 49.68 0.3M
2022-08-15 49.79 49.84 49.74 49.76 0.1M
2022-08-12 49.62 49.68 49.49 49.68 0.1M
2022-08-11 49.91 49.92 49.44 49.56 0.1M
2022-08-10 49.82 49.94 49.69 49.74 0.1M
2022-08-09 49.62 49.64 49.54 49.61 0.2M
2022-08-08 49.66 49.76 49.65 49.69 0.1M
2022-08-05 49.52 49.54 49.40 49.50 0.2M
2022-08-04 49.90 50.03 49.89 50.00 0.2M
2022-08-03 49.65 49.93 49.50 49.92 0.1M
2022-08-02 50.22 50.27 49.68 49.71 0.1M
2022-08-01 50.09 50.26 50.07 50.19 0.2M
2022-07-29 50.03 50.27 50.00 50.15 0.2M
2022-07-28 50.12 50.24 49.99 50.11 0.2M
2022-07-27 49.71 49.92 49.69 49.75 0.1M
2022-07-26 49.82 49.86 49.56 49.61 0.2M
2022-07-25 49.59 49.66 49.55 49.60 0.2M
2022-07-22 49.74 49.93 49.67 49.79 0.2M
2022-07-21 49.08 49.43 49.08 49.43 0.2M
2022-07-20 49.13 49.20 48.96 48.97 0.1M
2022-07-19 49.12 49.12 48.97 49.01 0.1M
2022-07-18 49.10 49.15 48.97 49.07 0.2M
2022-07-15 49.08 49.31 49.06 49.24 0.3M
2022-07-14 48.88 49.12 48.82 49.05 3.7M
2022-07-13 48.75 49.28 48.73 49.23 0.2M
2022-07-12 49.11 49.22 49.00 49.06 0.3M
2022-07-11 48.99 49.08 48.93 49.00 0.2M
2022-07-08 48.80 48.90 48.71 48.90 0.3M
2022-07-07 49.13 49.13 48.88 48.94 0.9M
2022-07-06 49.52 49.52 49.07 49.08 0.2M
2022-07-05 49.38 49.48 49.32 49.38 0.2M
2022-07-01 49.15 49.50 49.15 49.28 0.3M
2022-06-30 48.88 49.10 48.88 48.94 0.3M
2022-06-29 48.54 48.79 48.50 48.74 0.2M
2022-06-28 48.37 48.48 48.35 48.46 0.2M
2022-06-27 48.52 48.61 48.39 48.45 0.2M
2022-06-24 48.59 48.85 48.59 48.70 0.2M
2022-06-23 48.76 48.98 48.72 48.73 0.2M
2022-06-22 48.54 48.62 48.42 48.53 0.3M
2022-06-21 48.19 48.29 47.83 48.16 0.5M
2022-06-17 48.40 48.44 48.14 48.36 0.2M
2022-06-16 47.81 48.32 47.76 48.32 0.3M
2022-06-15 48.03 48.21 47.82 48.20 0.1M
2022-06-14 48.08 48.16 47.59 47.71 0.2M
2022-06-13 48.25 48.31 47.74 47.98 0.2M
2022-06-10 48.97 48.97 48.66 48.76 0.2M
2022-06-09 49.18 49.27 49.15 49.15 0.2M
2022-06-08 49.35 49.43 49.25 49.26 0.4M
2022-06-07 49.35 49.50 49.34 49.45 0.5M
2022-06-06 49.48 49.49 49.22 49.22 0.1M
2022-06-03 49.45 49.58 49.44 49.57 0.2M
2022-06-02 49.69 49.69 49.49 49.64 0.3M
2022-06-01 49.84 49.87 49.50 49.57 0.1M
2022-05-31 49.87 49.90 49.73 49.87 0.2M
2022-05-27 50.13 50.25 50.08 50.17 0.1M
2022-05-26 50.12 50.20 49.97 50.13 0.2M
2022-05-25 50.03 50.12 49.96 50.12 0.2M
2022-05-24 49.67 49.98 49.67 49.93 0.1M
2022-05-23 49.59 49.67 49.45 49.52 0.3M
2022-05-20 49.56 49.74 49.56 49.73 0.2M
2022-05-19 49.68 49.73 49.53 49.55 0.2M
2022-05-18 49.20 49.46 49.20 49.46 0.4M
2022-05-17 49.23 49.37 49.23 49.24 0.2M
2022-05-16 49.56 49.64 49.48 49.51 0.1M
2022-05-13 49.51 49.52 49.38 49.42 0.3M
2022-05-12 49.61 49.71 49.52 49.61 0.2M
2022-05-11 49.17 49.56 49.12 49.51 0.4M
2022-05-10 49.32 49.48 49.30 49.30 0.2M
2022-05-09 48.89 49.18 48.89 49.15 0.3M
2022-05-06 49.01 49.12 48.91 48.96 0.2M
2022-05-05 49.38 49.38 48.97 49.13 0.3M
2022-05-04 49.30 49.67 49.18 49.67 0.2M
2022-05-03 49.47 49.52 49.29 49.32 0.3M
2022-05-02 49.31 49.31 49.16 49.21 0.4M
2022-04-29 49.58 49.73 49.51 49.53 0.1M
2022-04-28 49.79 49.84 49.68 49.82 0.1M
2022-04-27 50.12 50.12 49.86 49.92 0.3M
2022-04-26 50.12 50.15 50.00 50.11 0.2M
2022-04-25 49.81 50.06 49.81 49.93 0.1M
2022-04-22 49.58 49.68 49.50 49.63 0.3M
2022-04-21 49.81 49.82 49.53 49.66 0.2M
2022-04-20 49.77 49.99 49.77 49.94 0.3M
2022-04-19 49.76 49.82 49.63 49.66 0.2M
2022-04-18 50.10 50.11 49.93 49.97 0.2M
2022-04-14 50.46 50.46 50.07 50.12 0.2M
2022-04-13 50.44 50.62 50.44 50.51 0.5M
2022-04-12 50.46 50.53 50.36 50.37 0.2M
2022-04-11 50.28 50.36 50.20 50.25 0.2M
2022-04-08 50.49 50.59 50.41 50.47 0.2M
2022-04-07 50.72 50.82 50.64 50.70 0.2M
2022-04-06 50.66 50.94 50.66 50.86 0.1M
2022-04-05 51.32 51.35 50.95 50.99 0.1M
2022-04-04 51.46 51.49 51.35 51.47 0.2M
2022-04-01 51.25 51.54 51.20 51.43 0.2M
2022-03-31 51.64 51.73 51.59 51.64 0.2M
2022-03-30 51.40 51.63 51.36 51.63 0.2M
2022-03-29 51.35 51.50 51.29 51.49 0.5M
2022-03-28 51.16 51.32 51.09 51.24 0.2M
2022-03-25 51.33 51.33 51.04 51.09 0.2M
2022-03-24 51.42 51.56 51.37 51.51 0.2M
2022-03-23 51.49 51.63 51.40 51.63 0.2M
2022-03-22 51.40 51.48 51.37 51.41 0.1M
2022-03-21 51.78 51.84 51.54 51.58 0.2M
2022-03-18 52.00 52.11 51.94 52.02 0.1M
2022-03-17 51.90 52.03 51.88 51.92 0.2M
2022-03-16 51.79 51.85 51.54 51.84 0.2M
2022-03-15 51.91 51.96 51.72 51.80 0.2M
2022-03-14 51.88 51.90 51.69 51.69 0.2M
2022-03-11 52.17 52.26 52.13 52.19 0.2M
2022-03-10 52.33 52.33 52.12 52.23 0.9M
2022-03-09 52.52 52.59 52.45 52.50 0.2M
2022-03-08 52.69 52.69 52.53 52.67 0.1M
2022-03-07 52.92 53.08 52.80 52.92 0.4M
2022-03-04 53.15 53.24 53.06 53.10 0.3M
2022-03-03 52.86 53.06 52.79 52.94 0.4M
2022-03-02 53.10 53.20 52.68 52.69 0.3M
2022-03-01 53.25 53.54 53.23 53.36 0.2M
2022-02-28 52.94 53.20 52.92 53.14 0.4M
2022-02-25 52.69 52.74 52.62 52.73 0.1M
2022-02-24 52.83 52.83 52.50 52.69 0.2M
2022-02-23 52.72 52.73 52.57 52.59 0.2M
2022-02-22 52.80 52.83 52.73 52.81 0.3M
2022-02-18 52.87 52.88 52.79 52.87 0.2M
2022-02-17 52.80 52.86 52.73 52.79 0.1M
2022-02-16 52.67 52.67 52.51 52.67 0.1M
2022-02-15 52.57 52.70 52.55 52.55 0.1M
2022-02-14 52.78 52.86 52.65 52.71 0.2M
2022-02-11 52.78 53.09 52.63 52.98 0.2M
2022-02-10 52.93 53.00 52.65 52.67 0.2M
2022-02-09 53.19 53.27 53.12 53.13 0.3M
2022-02-08 53.18 53.20 53.09 53.09 0.2M
2022-02-07 53.20 53.30 53.17 53.29 3.4M
2022-02-04 53.39 53.39 53.16 53.22 0.2M
2022-02-03 53.57 53.60 53.49 53.57 0.1M
2022-02-02 53.73 53.88 53.72 53.75 0.2M
2022-02-01 53.74 53.74 53.59 53.71 0.9M
2022-01-31 53.72 53.81 53.69 53.79 0.3M
2022-01-28 53.63 53.80 53.52 53.80 0.1M
2022-01-27 53.75 53.81 53.70 53.72 0.3M
2022-01-26 53.86 53.93 53.57 53.57 0.1M
2022-01-25 54.02 54.02 53.85 53.86 0.4M
2022-01-24 54.05 54.09 53.92 53.94 0.1M
2022-01-21 53.99 54.06 53.94 53.99 0.4M
2022-01-20 53.82 53.83 53.76 53.77 0.2M
2022-01-19 53.71 53.84 53.71 53.72 0.2M
2022-01-18 53.82 53.83 53.63 53.64 0.2M
2022-01-14 54.21 54.21 53.95 53.96 0.1M
2022-01-13 54.26 54.28 54.14 54.25 0.1M
2022-01-12 54.23 54.28 54.17 54.18 0.1M
2022-01-11 54.06 54.20 54.03 54.17 0.1M
2022-01-10 54.01 54.09 53.95 54.07 0.1M
2022-01-07 54.23 54.26 54.06 54.26 0.1M
2022-01-06 54.25 54.29 54.20 54.29 0.1M
2022-01-05 54.52 54.54 54.30 54.31 0.1M
2022-01-04 54.49 54.52 54.39 54.52 0.1M
2022-01-03 54.68 54.68 54.50 54.50 0.2M