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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2025	47.39	47.49	47.35	47.36	317,382	-0.12(-0.25%)
Jun 26, 2025	47.40	47.48	47.34	47.48	311,791	+0.14(+0.30%)
Jun 25, 2025	47.26	47.34	47.21	47.34	258,272	+0.03(+0.06%)
Jun 24, 2025	47.14	47.34	47.13	47.31	299,400	+0.16(+0.34%)
Jun 23, 2025	47.14	47.27	47.13	47.15	779,994	+0.09(+0.19%)
Jun 20, 2025	46.96	47.12	46.95	47.06	478,423	+0.03(+0.06%)
Jun 18, 2025	47.08	47.16	46.99	47.03	518,316	+0.01(+0.02%)
Jun 17, 2025	46.95	47.02	46.88	47.02	851,345	+0.18(+0.38%)
Jun 16, 2025	46.92	47.00	46.84	46.84	224,293	-0.09(-0.19%)
Jun 13, 2025	47.02	47.04	46.86	46.93	203,112	-0.19(-0.40%)
Jun 12, 2025	47.07	47.12	47.02	47.12	590,185	+0.18(+0.38%)
Jun 11, 2025	46.85	46.95	46.81	46.94	171,929	+0.16(+0.34%)
Jun 10, 2025	46.84	46.84	46.72	46.78	450,721	+0.08(+0.17%)
Jun 09, 2025	46.63	46.75	46.62	46.70	241,861	+0.06(+0.13%)
Jun 06, 2025	46.70	46.73	46.61	46.64	300,563	-0.24(-0.51%)
Jun 05, 2025	46.97	47.02	46.86	46.88	296,422	-0.10(-0.21%)
Jun 04, 2025	46.86	47.02	46.83	46.98	350,519	+0.27(+0.58%)
Jun 03, 2025	46.78	46.82	46.66	46.71	256,668	-0.02(-0.04%)
Jun 02, 2025	46.72	46.77	46.66	46.73	188,812	-0.27(-0.57%)
May 30, 2025	46.90	47.01	46.88	47.00	323,624	+0.08(+0.17%)
May 29, 2025	46.84	46.95	46.83	46.92	471,719	+0.18(+0.39%)
May 28, 2025	46.75	46.77	46.66	46.74	448,942	-0.06(-0.13%)
May 27, 2025	46.72	46.85	46.69	46.80	194,124	+0.21(+0.45%)
May 23, 2025	46.66	46.67	46.54	46.59	340,136	+0.04(+0.09%)
May 22, 2025	46.40	46.55	46.34	46.55	254,257	+0.14(+0.30%)
May 21, 2025	46.54	46.61	46.38	46.41	394,004	-0.32(-0.68%)
May 20, 2025	46.70	46.76	46.64	46.73	436,583	-0.09(-0.19%)
May 19, 2025	46.56	46.83	46.53	46.82	796,681	+0.02(+0.04%)
May 16, 2025	46.93	46.93	46.78	46.80	280,232	+0.02(+0.04%)
May 15, 2025	46.64	46.78	46.60	46.78	220,476	+0.25(+0.54%)
May 14, 2025	46.63	46.66	46.51	46.53	233,115	-0.14(-0.30%)
May 13, 2025	46.74	46.76	46.62	46.67	284,821	-0.03(-0.06%)
May 12, 2025	46.69	46.81	46.67	46.70	459,197	-0.16(-0.34%)
May 09, 2025	46.90	46.95	46.84	46.86	191,026	+0.05(+0.11%)
May 08, 2025	47.07	47.07	46.81	46.81	134,776	-0.26(-0.55%)
May 07, 2025	47.03	47.11	47.01	47.07	255,563	+0.12(+0.26%)
May 06, 2025	46.84	46.96	46.81	46.95	644,989	+0.08(+0.17%)
May 05, 2025	46.91	46.93	46.79	46.87	339,266	-0.09(-0.19%)
May 02, 2025	47.00	47.05	46.90	46.96	242,889	-0.18(-0.38%)
May 01, 2025	47.36	47.36	47.09	47.14	963,623	-0.16(-0.33%)
Apr 30, 2025	47.28	47.36	47.24	47.30	214,364	-0.03(-0.06%)
Apr 29, 2025	47.18	47.33	47.18	47.32	156,912	+0.10(+0.21%)
Apr 28, 2025	47.06	47.24	47.06	47.23	246,010	+0.12(+0.25%)
Apr 25, 2025	47.05	47.11	47.00	47.11	216,427	+0.18(+0.38%)
Apr 24, 2025	46.87	46.94	46.83	46.93	148,874	+0.26(+0.56%)
Apr 23, 2025	46.99	47.05	46.65	46.67	338,741	+0.11(+0.24%)
Apr 22, 2025	46.65	46.68	46.56	46.56	343,994	+0.05(+0.11%)
Apr 21, 2025	46.65	46.75	46.51	46.51	335,250	-0.26(-0.55%)
Apr 17, 2025	46.85	46.89	46.75	46.77	474,115	-0.11(-0.23%)
Apr 16, 2025	46.79	46.92	46.71	46.88	283,501	+0.14(+0.30%)
Apr 15, 2025	46.63	46.83	46.63	46.74	200,790	+0.09(+0.19%)
Apr 14, 2025	46.57	46.69	46.50	46.65	233,890	+0.27(+0.58%)
Apr 11, 2025	46.25	46.47	45.99	46.38	289,226	-0.08(-0.17%)
Apr 10, 2025	46.66	46.78	46.44	46.46	325,670	-0.39(-0.83%)
Apr 09, 2025	46.41	46.85	46.19	46.85	841,634	+0.17(+0.36%)
Apr 08, 2025	46.86	47.04	46.65	46.68	530,944	-0.28(-0.59%)
Apr 07, 2025	47.34	47.44	46.87	46.96	611,518	-0.59(-1.24%)
Apr 04, 2025	47.78	47.87	47.56	47.54	324,754	+0.05(+0.10%)
Apr 03, 2025	47.56	47.64	47.48	47.49	216,976	+0.24(+0.51%)
Apr 02, 2025	47.41	47.41	47.14	47.26	318,150	-0.03(-0.06%)