MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EAGG — iShares ESG Aware U.S. Aggregate Bond ETF
NYSE ArcaiShares ESG Aware U.S. Aggregate Bond ETF
$45.12
-0.08(-0.18%)
- O
- 45.31
- H
- 45.35
- L
- 45.07
- V
- 584.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.12
Period Return-3.4%
Period High$48.60
Period Low$44.93
Avg Daily Volume356.6K
Total Trading Days365
EAGG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.31 | $45.35 | $45.07 | $45.12 | $-0.08 | -0.18% | 584,039 | $45.15 | $45.07 $45.35 |
| Oct 1, 2026 | $45.05 | $45.26 | $44.93 | $45.20 | $-0.05 | -0.11% | 757,792 | $45.12 | $44.93 $45.26 |
| Sep 30, 2026 | $45.35 | $45.35 | $45.17 | $45.25 | $-0.04 | -0.09% | 393,131 | $45.23 | $45.17 $45.35 |
| Sep 29, 2026 | $45.30 | $45.31 | $45.15 | $45.29 | $-0.04 | -0.09% | 456,146 | $45.23 | $45.15 $45.31 |
| Sep 28, 2026 | $45.35 | $45.39 | $45.23 | $45.33 | $-0.21 | -0.46% | 412,954 | $45.32 | $45.23 $45.39 |
| Sep 25, 2026 | $45.49 | $45.56 | $45.36 | $45.54 | +$0.10 | +0.22% | 328,834 | $45.45 | $45.36 $45.56 |
| Sep 24, 2026 | $45.70 | $45.73 | $45.44 | $45.44 | $-0.24 | -0.53% | 372,159 | $45.55 | $45.44 $45.73 |
| Sep 23, 2026 | $45.98 | $46.00 | $45.60 | $45.68 | $-0.39 | -0.85% | 906,888 | $45.69 | $45.60 $46.00 |
| Sep 22, 2026 | $46.09 | $46.11 | $46.00 | $46.07 | +$0.02 | +0.04% | 607,436 | $46.05 | $46.00 $46.11 |
| Sep 21, 2026 | $46.06 | $46.07 | $46.01 | $46.05 | +$0.11 | +0.24% | 393,043 | $46.04 | $46.01 $46.07 |
| Sep 18, 2026 | $46.00 | $46.00 | $45.92 | $45.94 | $-0.16 | -0.35% | 338,287 | $45.94 | $45.92 $46.00 |
| Sep 17, 2026 | $46.07 | $46.12 | $46.02 | $46.10 | +$0.22 | +0.48% | 210,644 | $46.07 | $46.02 $46.12 |
| Sep 16, 2026 | $45.96 | $46.06 | $45.87 | $45.88 | $-0.02 | -0.04% | 322,456 | $45.99 | $45.87 $46.06 |
| Sep 15, 2026 | $45.87 | $45.94 | $45.85 | $45.90 | $-0.02 | -0.04% | 552,453 | $45.89 | $45.85 $45.94 |
| Sep 14, 2026 | $45.89 | $46.04 | $45.84 | $45.92 | $-0.03 | -0.07% | 377,824 | $45.96 | $45.84 $46.04 |
| Sep 11, 2026 | $46.07 | $46.09 | $45.92 | $45.95 | $-0.05 | -0.11% | 421,603 | $45.99 | $45.92 $46.09 |
| Sep 10, 2026 | $46.09 | $46.14 | $45.97 | $46.00 | $-0.30 | -0.65% | 412,968 | $46.04 | $45.97 $46.14 |
| Sep 9, 2026 | $46.38 | $46.40 | $46.24 | $46.30 | $-0.11 | -0.24% | 323,845 | $46.32 | $46.24 $46.40 |
| Sep 8, 2026 | $46.47 | $46.47 | $46.36 | $46.41 | $-0.03 | -0.06% | 429,454 | $46.41 | $46.36 $46.47 |
| Sep 4, 2026 | $46.45 | $46.49 | $46.43 | $46.44 | +$0.01 | +0.02% | 351,919 | $46.45 | $46.43 $46.49 |
| Sep 3, 2026 | $46.50 | $46.51 | $46.42 | $46.43 | +$0.05 | +0.11% | 410,039 | $46.46 | $46.42 $46.51 |
| Sep 2, 2026 | $46.37 | $46.38 | $46.31 | $46.38 | +$0.04 | +0.09% | 236,409 | $46.34 | $46.31 $46.38 |
| Sep 1, 2026 | $46.38 | $46.47 | $46.32 | $46.34 | $-0.31 | -0.66% | 348,106 | $46.37 | $46.32 $46.47 |
| Aug 31, 2026 | $46.64 | $46.65 | $46.58 | $46.65 | $-0.03 | -0.06% | 290,275 | $46.61 | $46.58 $46.65 |
| Aug 28, 2026 | $46.83 | $46.88 | $46.67 | $46.68 | $-0.15 | -0.32% | 346,112 | $46.71 | $46.67 $46.88 |
| Aug 27, 2026 | $46.86 | $46.88 | $46.80 | $46.83 | $-0.02 | -0.04% | 223,003 | $46.85 | $46.80 $46.88 |
| Aug 26, 2026 | $46.85 | $46.86 | $46.80 | $46.85 | $-0.08 | -0.17% | 229,593 | $46.82 | $46.80 $46.86 |
| Aug 25, 2026 | $46.81 | $46.93 | $46.81 | $46.93 | +$0.22 | +0.47% | 240,234 | $46.86 | $46.81 $46.93 |
| Aug 24, 2026 | $46.68 | $46.74 | $46.68 | $46.71 | +$0.08 | +0.17% | 291,523 | $46.71 | $46.68 $46.74 |
| Aug 21, 2026 | $46.67 | $46.67 | $46.60 | $46.63 | $-0.05 | -0.11% | 194,386 | $46.62 | $46.60 $46.67 |