iShares ESG Aware U.S. Aggregate Bond ETF (NY:EAGG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	47.99	47.99	47.89	47.93	246,635	-0.06(-0.13%)
Dec 04, 2025	48.02	48.02	47.95	47.99	441,283	-0.10(-0.21%)
Dec 03, 2025	48.04	48.10	48.01	48.09	261,484	+0.09(+0.19%)
Dec 02, 2025	47.96	48.01	47.93	48.00	273,853	+0.05(+0.10%)
Dec 01, 2025	47.95	47.98	47.93	47.95	173,843	-0.36(-0.75%)
Nov 28, 2025	48.36	48.36	48.25	48.31	124,527	-0.05(-0.10%)
Nov 26, 2025	48.30	48.38	48.24	48.36	261,203	+0.04(+0.08%)
Nov 25, 2025	48.24	48.36	48.24	48.32	316,893	+0.12(+0.25%)
Nov 24, 2025	48.19	48.23	48.15	48.20	204,332	+0.08(+0.17%)
Nov 21, 2025	48.13	48.13	48.04	48.12	276,619	+0.11(+0.23%)
Nov 20, 2025	47.99	48.04	47.97	48.01	310,367	+0.08(+0.17%)
Nov 19, 2025	48.01	48.02	47.91	47.93	286,816	-0.01(-0.02%)
Nov 18, 2025	48.00	48.02	47.89	47.94	929,502	+0.01(+0.02%)
Nov 17, 2025	47.93	47.97	47.90	47.93	329,357	+0.03(+0.06%)
Nov 14, 2025	48.06	48.06	47.90	47.90	317,184	-0.06(-0.13%)
Nov 13, 2025	48.03	48.06	47.96	47.96	249,855	-0.16(-0.33%)
Nov 12, 2025	48.10	48.14	48.08	48.12	237,436	-0.01(-0.02%)
Nov 11, 2025	48.09	48.14	48.07	48.13	175,994	+0.12(+0.25%)
Nov 10, 2025	48.01	48.03	47.98	48.01	194,068	-0.01(-0.02%)
Nov 07, 2025	47.96	48.07	47.96	48.02	241,661	-0.02(-0.04%)
Nov 06, 2025	47.99	48.06	47.98	48.04	206,064	+0.19(+0.40%)
Nov 05, 2025	47.97	47.97	47.83	47.85	240,981	-0.17(-0.35%)
Nov 04, 2025	47.96	48.04	47.96	48.02	204,330	+0.06(+0.13%)
Nov 03, 2025	47.93	47.97	47.91	47.96	210,978	-0.06(-0.13%)
Oct 31, 2025	48.06	48.09	48.00	48.02	418,234	-0.02(-0.04%)
Oct 30, 2025	47.98	48.11	47.98	48.04	191,429	-0.08(-0.17%)
Oct 29, 2025	48.34	48.35	48.12	48.12	283,335	-0.25(-0.51%)
Oct 28, 2025	48.32	48.37	48.31	48.37	382,512	+0.05(+0.10%)
Oct 27, 2025	48.26	48.33	48.21	48.32	247,121	+0.05(+0.10%)
Oct 24, 2025	48.32	48.32	48.23	48.27	170,409	+0.03(+0.06%)
Oct 23, 2025	48.26	48.30	48.22	48.24	182,588	-0.08(-0.16%)
Oct 22, 2025	48.31	48.36	48.27	48.32	201,034	+0.01(+0.02%)
Oct 21, 2025	48.33	48.38	48.30	48.31	474,863	+0.07(+0.14%)
Oct 20, 2025	48.26	48.28	48.23	48.24	198,191	+0.03(+0.06%)
Oct 17, 2025	48.23	48.23	48.15	48.21	214,030	-0.05(-0.10%)
Oct 16, 2025	48.06	48.27	48.06	48.26	495,750	+0.19(+0.39%)
Oct 15, 2025	48.14	48.20	48.07	48.07	407,752	-0.03(-0.06%)
Oct 14, 2025	48.03	48.13	48.01	48.10	121,226	+0.06(+0.12%)
Oct 13, 2025	47.96	48.04	47.91	48.04	166,807	+0.06(+0.12%)
Oct 10, 2025	47.90	48.00	47.87	47.98	258,719	+0.20(+0.42%)
Oct 09, 2025	47.80	47.80	47.75	47.78	217,136	-0.04(-0.08%)
Oct 08, 2025	47.90		47.80	47.82	223,585	+0.00(+0.00%)
Oct 07, 2025	47.78	47.86	47.76	47.82	235,316	+0.09(+0.19%)
Oct 06, 2025	47.75	47.81	47.71	47.73	326,939	-0.09(-0.19%)
Oct 03, 2025	47.89	47.89	47.81	47.82	338,568	-0.04(-0.08%)
Oct 02, 2025	47.82	47.90	47.80	47.86	276,135	+0.03(+0.06%)