Dark

EAGG
iShares ESG Aware U.S. Aggregate Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:45 PM EDT

46.74USD+0.182%(+0.09)544,569

45.35Bid 48.19Ask 2.84Spread

Pre-market

Aug 6, 2026 8:50:30 AM EDT

46.79USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

46.74USD+0.011%(0.00)883

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	46.7700	46.800000	46.690000	46.7400	+0.171%	544,569	0.000%
2026-08-06	46.7200	46.730000	46.620500	46.6600	-0.278%	536,070	+0.171%
2026-08-05	46.7500	46.800000	46.722600	46.7900	+0.064%	256,461	-0.107%
2026-08-04	46.7000	46.770000	46.695000	46.7600	+0.408%	274,196	-0.043%
2026-08-03	46.5600	46.586400	46.520000	46.5700	-0.171%	292,328	+0.365%
2026-07-31	46.6800	46.680000	46.560000	46.6500	-0.214%	319,708	+0.193%
2026-07-30	46.7600	46.795000	46.720000	46.7500	+0.043%	456,010	-0.021%
2026-07-29	46.8500	46.910000	46.730000	46.7300	-0.341%	608,413	+0.021%
2026-07-28	46.8300	46.950000	46.825000	46.8900	+0.214%	191,606	-0.320%
2026-07-27	46.7800	46.805000	46.735000	46.7900	+0.257%	257,911	-0.107%
2026-07-24	46.6700	46.758200	46.665000	46.6700	+0.107%	223,947	+0.150%
2026-07-23	46.6000	46.650000	46.585000	46.6200	-0.257%	183,956	+0.257%
2026-07-22	46.7900	46.800000	46.730000	46.7400	-0.150%	176,430	0.000%
2026-07-21	46.8700	46.870000	46.790100	46.8100	-0.213%	151,408	-0.150%
2026-07-20	47.0100	47.015000	46.885000	46.9100	-0.255%	325,751	-0.362%
2026-07-17	47.0800	47.125000	47.030000	47.0300	+0.043%	401,079	-0.617%
2026-07-16	46.9600	47.020000	46.920000	47.0100	-0.043%	209,743	-0.574%
2026-07-15	46.9700	47.060000	46.970000	47.0300	+0.234%	262,986	-0.617%
2026-07-14	46.9100	47.005000	46.885000	46.9200	+0.235%	249,053	-0.384%
2026-07-13	46.9100	46.920000	46.805000	46.8100	-0.362%	164,144	-0.150%
2026-07-10	47.0200	47.035600	46.955000	46.9800	-0.085%	191,072	-0.511%
2026-07-09	46.9900	47.080000	46.970000	47.0200	+0.149%	398,446	-0.595%
2026-07-08	46.9600	46.980000	46.883200	46.9500	-0.170%	332,746	-0.447%
2026-07-07	47.1500	47.150000	47.010000	47.0300	-0.423%	312,488	-0.617%
2026-07-06	47.1900	47.240000	47.165000	47.2300	+0.064%	551,742	-1.037%
2026-07-02	47.1900	47.245000	47.165000	47.2000	+0.042%	400,743	-0.975%
2026-07-01	47.1600	47.225000	47.145000	47.1800	-0.485%	995,806	-0.933%
2026-06-30	47.5500	47.550000	47.405000	47.4100	-0.420%	381,866	-1.413%
2026-06-29	47.5900	47.615000	47.560000	47.6100	+0.042%	220,136	-1.827%
2026-06-26	47.5200	47.610000	47.520000	47.5900	+0.105%	439,834	-1.786%
2026-06-25	47.5600	47.619900	47.530000	47.5400	+0.105%	270,320	-1.683%
2026-06-24	47.4600	47.525000	47.442400	47.4900	+0.444%	216,134	-1.579%
2026-06-23	47.2600	47.330000	47.226000	47.2800	+0.106%	227,272	-1.142%
2026-06-22	47.2500	47.260000	47.200000	47.2300	-0.253%	415,692	-1.037%
2026-06-18	47.4100	47.460000	47.345000	47.3500	+0.275%	206,972	-1.288%
2026-06-17	47.4100	47.439800	47.220000	47.2200	-0.359%	507,108	-1.017%
2026-06-16	47.3600	47.449900	47.350000	47.3900	+0.148%	350,318	-1.372%
2026-06-15	47.3900	47.410000	47.320000	47.3200	+0.063%	493,073	-1.226%
2026-06-12	47.3000	47.320000	47.210000	47.2900	-0.085%	410,971	-1.163%
2026-06-11	47.1100	47.365000	47.095000	47.3300	+0.552%	268,430	-1.247%
2026-06-10	47.1300	47.155700	47.040000	47.0700	-0.064%	188,521	-0.701%
2026-06-09	47.0900	47.129900	47.040000	47.1000	+0.191%	456,145	-0.764%
2026-06-08	47.1100	47.130000	47.000000	47.0100	-0.064%	328,029	-0.574%
2026-06-05	47.0800	47.099500	47.025000	47.0400	-0.402%	227,800	-0.638%
2026-06-04	47.2600	47.360000	47.225000	47.2300	+0.085%	300,168	-1.037%
2026-06-03	47.1600	47.210100	47.135000	47.1900	-0.190%	190,937	-0.954%
2026-06-02	47.3000	47.300000	47.246000	47.2800	+0.042%	303,190	-1.142%
2026-06-01	47.1500	47.265000	47.105000	47.2600	-0.421%	310,492	-1.100%
2026-05-29	47.4500	47.505000	47.420000	47.4600	+0.084%	725,237	-1.517%
2026-05-28	47.3200	47.435000	47.290000	47.4200	+0.254%	2,481,745	-1.434%
2026-05-27	47.3200	47.355000	47.290000	47.3000	+0.042%	266,851	-1.184%
2026-05-26	47.3000	47.300000	47.220000	47.2800	+0.361%	293,465	-1.142%
2026-05-22	47.1500	47.155000	47.015000	47.1100	+0.064%	308,643	-0.785%
2026-05-21	46.9100	47.160000	46.865000	47.0800	+0.149%	513,886	-0.722%
2026-05-20	46.7700	47.055000	46.770000	47.0100	+0.535%	271,767	-0.574%
2026-05-19	46.7700	46.835000	46.705000	46.7600	-0.362%	897,114	-0.043%
2026-05-18	47.0000	47.030000	46.870000	46.9300	-0.085%	763,215	-0.405%
2026-05-15	46.9900	47.025900	46.940000	46.9700	-0.550%	1,263,434	-0.490%
2026-05-14	47.3400	47.630000	47.220000	47.2300	-0.063%	430,079	-1.037%
2026-05-13	47.2300	47.260000	47.160000	47.2600	+0.042%	188,816	-1.100%
2026-05-12	47.2600	47.279500	47.222200	47.2400	-0.295%	232,575	-1.058%
2026-05-11	47.4500	47.458900	47.375000	47.3800	-0.274%	184,546	-1.351%
2026-05-08	47.5100	47.530000	47.481000	47.5100	+0.274%	415,459	-1.621%
2026-05-07	47.5600	47.560000	47.361100	47.3800	-0.253%	369,804	-1.351%
2026-05-06	47.4800	47.510000	47.450000	47.5000	+0.423%	1,161,517	-1.600%
2026-05-05	47.2600	47.337000	47.260000	47.3000	+0.169%	799,519	-1.184%
2026-05-04	47.3100	47.315000	47.145000	47.2200	-0.317%	281,987	-1.017%
2026-05-01	47.3400	47.475700	47.310000	47.3700	-0.232%	241,801	-1.330%
2026-04-30	47.4900	47.525000	47.445000	47.4800	+0.127%	253,351	-1.559%
2026-04-29	47.5100	47.510000	47.385000	47.4200	-0.420%	149,812	-1.434%
2026-04-28	47.5800	47.620000	47.550000	47.6200	-0.042%	204,626	-1.848%
2026-04-27	47.6600	47.710000	47.610000	47.6400	-0.168%	152,406	-1.889%
2026-04-24	47.6300	47.730000	47.590000	47.7200	+0.147%	230,191	-2.054%
2026-04-23	47.7200	47.760000	47.575000	47.6500	-0.105%	154,356	-1.910%
2026-04-22	47.7800	47.790000	47.700000	47.7000	+0.063%	261,677	-2.013%
2026-04-21	47.7600	47.780000	47.660000	47.6700	-0.314%	184,240	-1.951%
2026-04-20	47.8300	47.836900	47.765000	47.8200	-0.042%	193,737	-2.258%
2026-04-17	47.8600	47.900000	47.810000	47.8400	+0.378%	171,146	-2.299%
2026-04-16	47.7700	47.775000	47.630000	47.6600	-0.126%	139,087	-1.930%
2026-04-15	47.7400	47.749900	47.685000	47.7200	-0.146%	183,045	-2.054%
2026-04-14	47.6800	47.795000	47.670000	47.7900	+0.231%	301,989	-2.197%
2026-04-13	47.5600	47.686900	47.550000	47.6800	+0.189%	399,883	-1.971%
2026-04-10	47.6400	47.660000	47.565000	47.5900	-0.126%	180,804	-1.786%
2026-04-09	47.5900	47.720100	47.525000	47.6500	+0.063%	222,822	-1.910%
2026-04-08	47.7400	47.760000	47.580100	47.6200	+0.210%	249,018	-1.848%
2026-04-07	47.4500	47.535000	47.305000	47.5200	+0.126%	194,937	-1.641%
2026-04-06	47.4300	47.505000	47.420000	47.4600	-0.105%	260,628	-1.517%
2026-04-02	47.3800	47.545000	47.375000	47.5100	+0.211%	240,572	-1.621%
2026-04-01	47.3900	47.495000	47.380000	47.4100	-0.294%	186,888	-1.413%
2026-03-31	47.5500	47.635100	47.505000	47.5500	+0.232%	296,151	-1.703%
2026-03-30	47.4400	47.510000	47.400000	47.4400	+0.508%	207,030	-1.476%
2026-03-27	47.0900	47.255700	47.090000	47.2000	0.000%	371,069	-0.975%
2026-03-26	47.3500	47.405000	47.200000	47.2000	-0.600%	206,481	-0.975%
2026-03-25	47.5000	47.525000	47.425000	47.4850	+0.370%	251,302	-1.569%
2026-03-24	47.2500	47.395000	47.220000	47.3100	-0.274%	427,327	-1.205%
2026-03-23	47.3400	47.520000	47.305000	47.4400	+0.338%	673,966	-1.476%
2026-03-20	47.4800	47.483400	47.250000	47.2800	-0.776%	333,452	-1.142%
2026-03-19	47.5000	47.705000	47.498500	47.6500	+0.095%	1,109,578	-1.910%
2026-03-18	47.7300	47.770000	47.605000	47.6050	-0.408%	279,072	-1.817%
2026-03-17	47.7600	47.820000	47.760000	47.8000	+0.210%	405,542	-2.218%
2026-03-16	47.7000	47.725000	47.637076	47.7000	+0.358%	737,440	-2.013%
2026-03-13	47.6400	47.665000	47.490000	47.5300	-0.105%	740,740	-1.662%
2026-03-12	47.6600	47.700000	47.540000	47.5800	-0.356%	1,463,982	-1.765%
2026-03-11	47.8600	47.870000	47.715000	47.7500	-0.417%	162,613	-2.115%
2026-03-10	48.0700	48.100000	47.950000	47.9500	-0.333%	350,402	-2.523%
2026-03-09	47.9000	48.119900	47.885000	48.1100	+0.334%	248,502	-2.848%
2026-03-06	47.8800	48.070000	47.859900	47.9500	-0.125%	204,366	-2.523%
2026-03-05	48.0000	48.045000	47.975000	48.0100	-0.270%	318,324	-2.645%
2026-03-04	48.1800	48.200000	48.135000	48.1400	-0.083%	581,445	-2.908%
2026-03-03	48.0100	48.235000	48.010000	48.1800	-0.104%	273,141	-2.989%
2026-03-02	48.2700	48.279100	48.171000	48.2300	-0.680%	215,363	-3.089%
2026-02-27	48.5500	48.600000	48.540000	48.5600	+0.165%	179,368	-3.748%
2026-02-26	48.4100	48.480000	48.410000	48.4800	+0.207%	265,881	-3.589%
2026-02-25	48.3700	48.440000	48.370000	48.3800	-0.083%	303,943	-3.390%
2026-02-24	48.4200	48.439900	48.385000	48.4200	-0.041%	311,559	-3.470%
2026-02-23	48.3600	48.460000	48.360000	48.4400	+0.228%	226,898	-3.509%
2026-02-20	48.3400	48.355000	48.270000	48.3300	-0.021%	242,107	-3.290%
2026-02-19	48.2800	48.348800	48.275000	48.3400	+0.041%	273,974	-3.310%
2026-02-18	48.3200	48.360000	48.310000	48.3200	-0.124%	282,873	-3.270%
2026-02-17	48.3700	48.390000	48.340000	48.3800	+0.041%	293,577	-3.390%
2026-02-13	48.3400	48.379500	48.325000	48.3600	+0.249%	324,231	-3.350%
2026-02-12	48.0800	48.245000	48.080000	48.2400	+0.479%	241,340	-3.109%
2026-02-11	48.0000	48.090000	47.990000	48.0100	-0.208%	481,341	-2.645%
2026-02-10	48.0800	48.129700	48.070000	48.1100	+0.313%	188,885	-2.848%
2026-02-09	47.9200	47.980000	47.885000	47.9600	+0.042%	269,815	-2.544%
2026-02-06	47.9300	47.970000	47.880600	47.9400	0.000%	705,272	-2.503%
2026-02-05	47.8100	47.940000	47.780100	47.9400	+0.482%	342,181	-2.503%
2026-02-04	47.7100	47.755500	47.670000	47.7100	-0.084%	309,094	-2.033%
2026-02-03	47.6800	47.750000	47.680000	47.7500	+0.042%	355,349	-2.115%
2026-02-02	47.8000	47.805000	47.710000	47.7300	-0.438%	736,961	-2.074%
2026-01-30	47.9500	47.990000	47.930000	47.9400	-0.042%	202,405	-2.503%
2026-01-29	47.8800	47.995906	47.880000	47.9600	+0.104%	309,107	-2.544%
2026-01-28	47.9800	47.980000	47.870000	47.9100	-0.167%	1,038,332	-2.442%
2026-01-27	48.0200	48.055000	47.981200	47.9900	-0.083%	192,134	-2.605%
2026-01-26	48.0300	48.040000	48.000000	48.0300	+0.146%	244,206	-2.686%
2026-01-23	47.9300	47.967700	47.870000	47.9600	+0.083%	257,155	-2.544%
2026-01-22	47.8500	47.935000	47.831300	47.9200	+0.084%	298,513	-2.462%
2026-01-21	47.8100	47.899900	47.778700	47.8800	+0.272%	239,411	-2.381%
2026-01-20	47.7600	47.820000	47.740000	47.7500	-0.376%	342,079	-2.115%
2026-01-16	48.0000	48.020000	47.920000	47.9300	-0.187%	196,512	-2.483%
2026-01-15	48.1100	48.110000	48.020000	48.0200	-0.104%	265,414	-2.666%
2026-01-14	48.0100	48.100000	48.010000	48.0700	+0.146%	2,459,558	-2.767%
2026-01-13	48.0200	48.020000	47.952800	48.0000	+0.063%	614,451	-2.625%
2026-01-12	47.9400	48.010000	47.915000	47.9700	-0.063%	333,340	-2.564%
2026-01-09	47.9500	48.020300	47.895000	48.0000	+0.272%	380,319	-2.625%
2026-01-08	47.8700	47.908800	47.860000	47.8700	-0.188%	198,550	-2.361%
2026-01-07	47.9800	48.000000	47.921100	47.9600	+0.083%	392,140	-2.544%
2026-01-06	47.8600	47.920000	47.810000	47.9200	-0.021%	338,562	-2.462%
2026-01-05	47.8500	47.930000	47.843400	47.9300	+0.209%	509,788	-2.483%
2026-01-02	47.8900	47.890000	47.810000	47.8300	-0.042%	263,545	-2.279%
2025-12-31	47.9000	47.959100	47.835000	47.8500	-0.250%	260,066	-2.320%
2025-12-30	47.9100	47.985000	47.910000	47.9700	0.000%	371,037	-2.564%
2025-12-29	47.9500	47.970000	47.929900	47.9700	+0.083%	792,812	-2.564%
2025-12-26	47.9500	47.970000	47.881000	47.9300	0.000%	270,109	-2.483%
2025-12-24	47.8500	47.930000	47.831200	47.9300	+0.293%	175,463	-2.483%
2025-12-23	47.7100	47.815000	47.700000	47.7900	-0.042%	248,210	-2.197%
2025-12-22	47.8200	47.820000	47.780000	47.8100	-0.021%	404,327	-2.238%
2025-12-19	47.8500	47.876400	47.810000	47.8200	-0.499%	227,998	-2.258%
2025-12-18	48.0600	48.075000	48.012500	48.0600	+0.250%	351,540	-2.747%
2025-12-17	47.9200	47.970000	47.905000	47.9400	-0.042%	347,916	-2.503%
2025-12-16	47.8400	47.960000	47.840000	47.9600	+0.209%	322,723	-2.544%
2025-12-15	47.9000	47.940000	47.850000	47.8600	+0.063%	400,207	-2.340%
2025-12-12	47.8300	47.850000	47.801200	47.8300	-0.292%	378,456	-2.279%
2025-12-11	48.0500	48.065000	47.945000	47.9700	+0.042%	370,990	-2.564%
2025-12-10	47.7900	47.960000	47.790000	47.9500	+0.272%	252,779	-2.523%
2025-12-09	47.9100	47.910000	47.790000	47.8200	-0.063%	337,815	-2.258%
2025-12-08	47.9100	47.910000	47.775400	47.8500	-0.167%	281,688	-2.320%
2025-12-05	47.9900	47.990000	47.890000	47.9300	-0.125%	246,535	-2.483%
2025-12-04	48.0200	48.020000	47.954800	47.9900	-0.208%	441,183	-2.605%
2025-12-03	48.0400	48.100000	48.010000	48.0900	+0.188%	261,484	-2.807%
2025-12-02	47.9600	48.009000	47.930000	48.0000	+0.104%	273,753	-2.625%
2025-12-01	47.9500	47.976671	47.925800	47.9500	-0.745%	173,843	-2.523%
2025-11-28	48.3600	48.360000	48.250000	48.3100	-0.103%	124,227	-3.250%
2025-11-26	48.3000	48.380000	48.245000	48.3600	+0.083%	261,203	-3.350%
2025-11-25	48.2400	48.360000	48.240000	48.3200	+0.249%	316,893	-3.270%
2025-11-24	48.1900	48.225000	48.150000	48.2000	+0.166%	204,232	-3.029%
2025-11-21	48.1300	48.130000	48.040900	48.1200	+0.229%	276,619	-2.868%
2025-11-20	47.9900	48.040000	47.970000	48.0100	+0.167%	310,367	-2.645%
2025-11-19	48.0100	48.020000	47.914500	47.9300	-0.021%	286,349	-2.483%
2025-11-18	48.0000	48.025000	47.890000	47.9400	+0.021%	929,502	-2.503%
2025-11-17	47.9300	47.970000	47.900000	47.9300	+0.063%	329,194	-2.483%
2025-11-14	48.0600	48.060000	47.900000	47.9000	-0.125%	317,084	-2.422%
2025-11-13	48.0300	48.060000	47.960000	47.9600	-0.333%	249,855	-2.544%
2025-11-12	48.1000	48.140000	48.080000	48.1200	-0.021%	237,436	-2.868%
2025-11-11	48.0900	48.140000	48.070000	48.1300	+0.250%	175,994	-2.888%
2025-11-10	48.0100	48.030000	47.980000	48.0100	-0.021%	194,068	-2.645%
2025-11-07	47.9600	48.070000	47.960000	48.0200	-0.042%	241,661	-2.666%
2025-11-06	47.9900	48.060000	47.980000	48.0400	+0.397%	206,064	-2.706%
2025-11-05	47.9700	47.970000	47.830100	47.8500	-0.354%	240,981	-2.320%
2025-11-04	47.9600	48.040000	47.960000	48.0200	+0.125%	204,330	-2.666%
2025-11-03	47.9300	47.970000	47.910000	47.9600	-0.457%	210,978	-2.544%
2025-10-31	48.2200	48.250000	48.155000	48.1800	-0.041%	390,075	-2.989%
2025-10-30	48.1400	48.267500	48.140000	48.2000	-0.166%	190,802	-3.029%
2025-10-29	48.5000	48.510000	48.280000	48.2800	-0.515%	282,367	-3.190%
2025-10-28	48.4800	48.530000	48.465000	48.5300	+0.103%	381,258	-3.688%
2025-10-27	48.4200	48.490000	48.370300	48.4800	+0.103%	246,311	-3.589%
2025-10-24	48.4800	48.480000	48.385000	48.4300	+0.062%	169,851	-3.490%
2025-10-23	48.4200	48.460000	48.380000	48.4000	-0.165%	181,990	-3.430%
2025-10-22	48.4700	48.520000	48.430100	48.4800	+0.021%	200,375	-3.589%
2025-10-21	48.4900	48.540000	48.460000	48.4700	+0.145%	473,306	-3.569%
2025-10-20	48.4200	48.440000	48.390000	48.4000	+0.062%	197,542	-3.430%
2025-10-17	48.3900	48.390000	48.312300	48.3700	-0.103%	213,329	-3.370%
2025-10-16	48.2200	48.430000	48.220000	48.4200	+0.394%	494,125	-3.470%
2025-10-15	48.3000	48.355000	48.225000	48.2300	-0.062%	406,415	-3.089%
2025-10-14	48.1900	48.290000	48.170000	48.2600	+0.124%	120,829	-3.150%
2025-10-13	48.1200	48.200000	48.070700	48.2000	+0.125%	166,260	-3.029%
2025-10-10	48.0600	48.160000	48.030000	48.1400	+0.417%	257,871	-2.908%
2025-10-09	47.9600	47.960000	47.910000	47.9400	-0.083%	216,424	-2.503%
2025-10-08	48.0600	48.060000	47.960900	47.9800	0.000%	222,852	-2.584%
2025-10-07	47.9400	48.015000	47.915000	47.9800	+0.188%	234,545	-2.584%
2025-10-06	47.9100	47.969900	47.870000	47.8900	-0.188%	325,867	-2.401%
2025-10-03	48.0500	48.050000	47.970000	47.9800	-0.083%	337,458	-2.584%
2025-10-02	47.9800	48.060000	47.955000	48.0200	+0.063%	275,230	-2.666%
2025-10-01	48.0000	48.020000	47.920000	47.9900	-0.083%	204,803	-2.605%
2025-09-30	48.0600	48.130000	48.002000	48.0300	0.000%	1,425,731	-2.686%
2025-09-29	47.9700	48.060000	47.970000	48.0300	+0.250%	267,589	-2.686%
2025-09-26	47.9200	47.999900	47.889700	47.9100	0.000%	179,587	-2.442%
2025-09-25	47.9200	47.930000	47.835000	47.9100	-0.167%	221,061	-2.442%
2025-09-24	48.0300	48.030000	47.956200	47.9900	-0.166%	156,173	-2.605%
2025-09-23	48.0400	48.070000	47.980000	48.0700	+0.208%	196,172	-2.767%
2025-09-22	48.0200	48.030000	47.961300	47.9700	-0.187%	210,090	-2.564%
2025-09-19	48.0300	48.070000	47.995000	48.0600	+0.042%	235,105	-2.747%
2025-09-18	48.0400	48.092900	47.984500	48.0400	-0.249%	287,422	-2.706%
2025-09-17	48.3100	48.385000	48.150000	48.1600	-0.228%	512,510	-2.949%
2025-09-16	48.2500	48.290000	48.220000	48.2700	+0.041%	1,037,061	-3.170%
2025-09-15	48.2400	48.265000	48.210000	48.2500	+0.145%	221,259	-3.130%
2025-09-12	48.1500	48.180000	48.072500	48.1800	-0.104%	235,327	-2.989%
2025-09-11	48.1600	48.270000	48.160000	48.2300	+0.208%	461,720	-3.089%
2025-09-10	48.1000	48.185000	48.070000	48.1300	+0.187%	225,477	-2.888%
2025-09-09	48.0900	48.120000	47.980000	48.0400	-0.166%	380,323	-2.706%
2025-09-08	48.0600	48.130000	48.050000	48.1200	+0.355%	267,362	-2.868%
2025-09-05	47.9800	48.015000	47.950000	47.9500	+0.440%	239,272	-2.523%
2025-09-04	47.6600	47.740000	47.605000	47.7400	+0.400%	428,640	-2.095%
2025-09-03	47.4200	47.595000	47.415000	47.5500	+0.338%	156,327	-1.703%
2025-09-02	47.3400	47.405000	47.330000	47.3900	-0.567%	165,018	-1.372%
2025-08-29	47.6700	47.689900	47.635000	47.6600	-0.105%	233,904	-1.930%
2025-08-28	47.6400	47.729900	47.625000	47.7100	+0.126%	179,522	-2.033%
2025-08-27	47.5400	47.650000	47.510000	47.6500	+0.084%	159,850	-1.910%
2025-08-26	47.5400	47.610000	47.510000	47.6100	+0.126%	295,644	-1.827%
2025-08-25	47.5300	47.590000	47.510000	47.5500	-0.105%	221,746	-1.703%
2025-08-22	47.4400	47.635000	47.440000	47.6000	+0.486%	221,841	-1.807%
2025-08-21	47.4100	47.420000	47.310100	47.3700	-0.232%	315,395	-1.330%
2025-08-20	47.4300	47.510000	47.420000	47.4800	+0.105%	342,066	-1.559%
2025-08-19	47.4000	47.450000	47.400000	47.4300	+0.169%	356,546	-1.455%
2025-08-18	47.4100	47.420000	47.320000	47.3500	-0.084%	175,389	-1.288%
2025-08-15	47.4600	47.470000	47.370000	47.3900	-0.190%	305,399	-1.372%
2025-08-14	47.5400	47.540000	47.450000	47.4800	-0.252%	179,192	-1.559%
2025-08-13	47.5700	47.616600	47.565000	47.6000	+0.358%	159,957	-1.807%
2025-08-12	47.3900	47.435000	47.340100	47.4300	0.000%	175,771	-1.455%
2025-08-11	47.4400	47.490000	47.420000	47.4300	+0.042%	194,061	-1.455%
2025-08-08	47.4500	47.450000	47.394300	47.4100	-0.231%	163,724	-1.413%
2025-08-07	47.5600	47.599900	47.490100	47.5200	-0.042%	297,393	-1.641%
2025-08-06	47.5300	47.560000	47.370000	47.5400	-0.063%	266,292	-1.683%
2025-08-05	47.5000	47.589900	47.490000	47.5700	+0.063%	257,206	-1.745%
2025-08-04	47.5300	47.558500	47.464700	47.5400	+0.063%	182,963	-1.683%
2025-08-01	47.3800	47.520000	47.360000	47.5100	+0.550%	533,409	-1.621%
2025-07-31	47.3200	47.360000	47.244400	47.2500	+0.021%	843,575	-1.079%
2025-07-30	47.2300	47.356700	47.223500	47.2400	-0.253%	207,788	-1.058%
2025-07-29	47.1900	47.360000	47.180000	47.3600	+0.467%	310,924	-1.309%
2025-07-28	47.1300	47.169600	47.109900	47.1400	-0.106%	158,792	-0.849%
2025-07-25	47.1000	47.205100	47.091600	47.1900	+0.212%	205,699	-0.954%
2025-07-24	47.0200	47.150000	47.020000	47.0900	-0.148%	226,570	-0.743%
2025-07-23	47.2000	47.210000	47.144100	47.1600	-0.233%	317,413	-0.891%
2025-07-22	47.2000	47.288400	47.200000	47.2700	+0.212%	282,467	-1.121%
2025-07-21	47.2100	47.248400	47.160000	47.1700	+0.319%	350,932	-0.912%
2025-07-18	47.0400	47.060000	47.000000	47.0200	+0.128%	159,741	-0.595%
2025-07-17	46.9700	47.009700	46.914100	46.9600	+0.043%	126,886	-0.468%
2025-07-16	46.9200	46.990000	46.820000	46.9400	+0.171%	520,932	-0.426%
2025-07-15	47.0400	47.040000	46.832900	46.8600	-0.234%	180,845	-0.256%
2025-07-14	46.9700	47.034500	46.940000	46.9700	-0.064%	164,039	-0.490%
2025-07-11	47.0600	47.070000	46.985000	47.0000	-0.403%	446,971	-0.553%
2025-07-10	47.1900	47.215000	47.124700	47.1900	-0.042%	193,305	-0.954%
2025-07-09	47.0700	47.210000	47.070000	47.2100	+0.425%	277,338	-0.996%
2025-07-08	46.9600	47.010000	46.950000	47.0100	-0.064%	199,718	-0.574%
2025-07-07	47.1300	47.140000	47.010700	47.0400	-0.339%	253,414	-0.638%
2025-07-03	47.2200	47.250000	47.163800	47.2000	-0.211%	180,702	-0.975%
2025-07-02	47.2400	47.310000	47.230000	47.3000	-0.169%	236,768	-1.184%
2025-07-01	47.3700	47.400000	47.280000	47.3800	-0.337%	928,162	-1.351%
2025-06-30	47.4600	47.555800	47.410400	47.5400	+0.380%	264,897	-1.683%
2025-06-27	47.3900	47.490000	47.355000	47.3600	-0.253%	317,382	-1.309%
2025-06-26	47.4000	47.480000	47.345000	47.4800	+0.296%	311,791	-1.559%
2025-06-25	47.2600	47.345000	47.214600	47.3400	+0.063%	258,272	-1.267%
2025-06-24	47.1400	47.336215	47.130000	47.3100	+0.339%	299,400	-1.205%
2025-06-23	47.1400	47.275000	47.126300	47.1500	+0.191%	779,994	-0.870%
2025-06-20	46.9600	47.115000	46.949200	47.0600	+0.064%	478,423	-0.680%
2025-06-18	47.0800	47.160000	46.990000	47.0300	+0.021%	518,316	-0.617%
2025-06-17	46.9500	47.025000	46.885000	47.0200	+0.384%	851,345	-0.595%
2025-06-16	46.9200	46.998700	46.840000	46.8400	-0.192%	224,293	-0.213%
2025-06-13	47.0200	47.040000	46.860000	46.9300	-0.403%	203,112	-0.405%
2025-06-12	47.0700	47.120000	47.015000	47.1200	+0.383%	590,185	-0.806%
2025-06-11	46.8500	46.949900	46.815000	46.9400	+0.342%	171,929	-0.426%
2025-06-10	46.8400	46.840000	46.717625	46.7800	+0.171%	450,721	-0.086%
2025-06-09	46.6300	46.745632	46.620000	46.7000	+0.129%	241,861	+0.086%
2025-06-06	46.7000	46.730000	46.610000	46.6400	-0.512%	300,563	+0.214%
2025-06-05	46.9700	47.020000	46.864500	46.8800	-0.213%	296,422	-0.299%
2025-06-04	46.8600	47.015000	46.825000	46.9800	+0.578%	350,519	-0.511%
2025-06-03	46.7800	46.820000	46.663464	46.7100	-0.043%	256,668	+0.064%
2025-06-02	46.7200	46.775000	46.657700	46.7300	-0.574%	188,812	+0.021%
2025-05-30	46.9000	47.005000	46.880000	47.0000	+0.171%	323,624	-0.553%
2025-05-29	46.8400	46.950000	46.830000	46.9200	+0.385%	471,719	-0.384%
2025-05-28	46.7500	46.770000	46.665000	46.7400	-0.128%	448,942	0.000%
2025-05-27	46.7200	46.850000	46.690000	46.8000	+0.451%	194,124	-0.128%
2025-05-23	46.6600	46.669400	46.540000	46.5900	+0.086%	340,136	+0.322%
2025-05-22	46.4000	46.550000	46.340000	46.5500	+0.302%	254,257	+0.408%
2025-05-21	46.5400	46.610000	46.375000	46.4100	-0.685%	394,004	+0.711%
2025-05-20	46.7000	46.760000	46.639700	46.7300	-0.192%	436,583	+0.021%
2025-05-19	46.5600	46.830000	46.530000	46.8200	+0.043%	796,681	-0.171%
2025-05-16	46.9300	46.930000	46.785000	46.8000	+0.043%	280,232	-0.128%
2025-05-15	46.6400	46.785000	46.605000	46.7800	+0.537%	220,476	-0.086%
2025-05-14	46.6300	46.655400	46.510000	46.5300	-0.300%	233,115	+0.451%
2025-05-13	46.7400	46.760000	46.615000	46.6700	-0.064%	284,821	+0.150%
2025-05-12	46.6900	46.810000	46.675000	46.7000	-0.341%	459,197	+0.086%
2025-05-09	46.9000	46.954100	46.840000	46.8600	+0.107%	191,026	-0.256%
2025-05-08	47.0700	47.070000	46.810000	46.8100	-0.552%	134,776	-0.150%
2025-05-07	47.0300	47.106600	47.014500	47.0700	+0.256%	255,563	-0.701%
2025-05-06	46.8400	46.960000	46.810100	46.9500	+0.171%	644,989	-0.447%
2025-05-05	46.9100	46.930000	46.790000	46.8700	-0.192%	339,266	-0.277%
2025-05-02	47.0000	47.050000	46.901900	46.9600	-0.382%	242,889	-0.468%
2025-05-01	47.3600	47.360000	47.095000	47.1400	-0.653%	963,623	-0.849%
2025-04-30	47.4400	47.515000	47.395000	47.4500	-0.063%	213,664	-1.496%
2025-04-29	47.3300	47.487400	47.330000	47.4800	+0.211%	156,400	-1.559%
2025-04-28	47.2100	47.395500	47.210000	47.3800	+0.254%	245,207	-1.351%
2025-04-25	47.2000	47.260000	47.150000	47.2600	+0.382%	215,721	-1.100%
2025-04-24	47.0200	47.093100	46.985000	47.0800	+0.555%	148,388	-0.722%
2025-04-23	47.1400	47.200000	46.800000	46.8200	+0.235%	337,635	-0.171%
2025-04-22	46.8000	46.829900	46.710000	46.7100	+0.107%	342,871	+0.064%
2025-04-21	46.8000	46.901200	46.660000	46.6600	-0.554%	334,155	+0.171%
2025-04-17	47.0000	47.039500	46.900000	46.9200	-0.234%	472,567	-0.384%
2025-04-16	46.9400	47.070000	46.860000	47.0300	+0.299%	282,575	-0.617%
2025-04-15	46.7800	46.985000	46.780000	46.8900	+0.192%	200,135	-0.320%
2025-04-14	46.7200	46.845000	46.651600	46.8000	+0.580%	233,126	-0.128%
2025-04-11	46.4000	46.620000	46.140000	46.5300	-0.172%	288,282	+0.451%
2025-04-10	46.8100	46.930000	46.590000	46.6100	-0.830%	324,607	+0.279%
2025-04-09	46.5600	47.000000	46.340000	47.0000	+0.363%	838,885	-0.553%
2025-04-08	47.0100	47.190000	46.805000	46.8300	-0.594%	529,210	-0.192%
2025-04-07	47.5000	47.600000	47.020000	47.1100	-1.237%	609,521	-0.785%
2025-04-04	47.9400	48.029900	47.690000	47.7000	+0.105%	423,473	-2.013%
2025-04-03	47.7200	47.800000	47.640000	47.6500	+0.506%	216,268	-1.910%
2025-04-02	47.5700	47.570000	47.295000	47.4100	-0.063%	317,111	-1.413%
2025-04-01	47.3800	47.530000	47.380000	47.4400	-0.084%	364,213	-1.476%
2025-03-31	47.4800	47.500000	47.340100	47.4800	+0.253%	569,281	-1.559%
2025-03-28	47.2400	47.450000	47.220000	47.3600	+0.637%	883,072	-1.309%
2025-03-27	47.0400	47.150000	47.020000	47.0600	-0.085%	209,739	-0.680%
2025-03-26	47.1400	47.149700	47.070000	47.1000	-0.212%	152,478	-0.764%
2025-03-25	47.1400	47.239200	47.135000	47.2000	+0.138%	135,514	-0.975%
2025-03-24	47.2500	47.260000	47.120000	47.1350	-0.433%	288,257	-0.838%
2025-03-21	47.4300	47.465000	47.340000	47.3400	-0.106%	180,768	-1.267%
2025-03-20	47.5600	47.560000	47.360000	47.3900	+0.106%	438,103	-1.372%
2025-03-19	47.1700	47.375000	47.130000	47.3400	+0.275%	162,294	-1.267%
2025-03-18	47.1200	47.276480	47.110000	47.2100	+0.085%	330,300	-0.996%
2025-03-17	47.2200	47.290000	47.150000	47.1700	+0.149%	228,992	-0.912%
2025-03-14	47.1300	47.190000	47.100000	47.1000	-0.254%	376,109	-0.764%
2025-03-13	47.0400	47.220000	47.010000	47.2200	+0.297%	2,913,157	-1.017%
2025-03-12	47.1700	47.195000	47.080000	47.0800	-0.318%	777,722	-0.722%
2025-03-11	47.3600	47.430000	47.200000	47.2300	-0.274%	715,669	-1.037%
2025-03-10	47.3700	47.459800	47.339900	47.3600	+0.403%	374,783	-1.309%
2025-03-07	47.3900	47.398500	47.140000	47.1700	-0.127%	186,539	-0.912%
2025-03-06	47.2300	47.290000	47.100300	47.2300	-0.063%	280,985	-1.037%
2025-03-05	47.4500	47.490000	47.253628	47.2600	-0.316%	300,435	-1.100%
2025-03-04	47.5800	47.650000	47.387300	47.4100	-0.273%	364,841	-1.413%
2025-03-03	47.3000	47.570000	47.280000	47.5400	-0.084%	950,715	-1.683%
2025-02-28	47.5200	47.615000	47.440000	47.5800	+0.401%	630,065	-1.765%
2025-02-27	47.3500	47.425000	47.340000	47.3900	-0.126%	2,361,157	-1.372%
2025-02-26	47.3500	47.480000	47.301000	47.4500	+0.232%	183,199	-1.496%
2025-02-25	47.3200	47.400000	47.265300	47.3400	+0.574%	180,264	-1.267%
2025-02-24	46.9300	47.100000	46.930000	47.0700	+0.170%	317,977	-0.701%
2025-02-21	46.8600	47.065000	46.850000	46.9900	+0.385%	204,259	-0.532%
2025-02-20	46.7400	46.825000	46.740000	46.8100	+0.150%	239,208	-0.150%
2025-02-19	46.6300	46.800000	46.630000	46.7400	+0.107%	239,562	0.000%
2025-02-18	46.7100	46.795000	46.670000	46.6900	-0.363%	234,163	+0.107%

.dark-mode .fsKqrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsKqrM{ color: #333333; background-color: white; border: 2px solid #333333; }EAGGiShares ESG Aware U.S. Aggregate Bond ETFstock NYSE ETF

EAGG
iShares ESG Aware U.S. Aggregate Bond ETF
stock NYSE ETF