Stock listing

NYSE Arca:EAGG iShares ESG Aware US Aggregate Bond ETF Stock

Follow iShares ESG Aware US Aggregate Bond ETF into a list and get an email when it puts out news.

Share price · AMEX:EAGG

$46.04 USD -0.15 (-0.3%)

Close on Nov 2, 2026

Past year -4.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
$46.00 – $46.14 USDNov 2, 2026
Volume
552,007 sharesNov 2, 2026
52-week range
$44.93 – $48.60 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
$21.96M USDMedian day 412,967 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
iShares ESG Aware US Aggregate Bond ETF logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:EAGG · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$46.04-0.15-0.3%$46.04$46.14$46.00552,007
$46.19+0.14+0.3%$46.17$46.21$46.08425,230
$46.05+0.13+0.3%$46.00$46.13$45.97423,482
$45.92-0.07-0.2%$46.04$46.04$45.87370,898
$45.99+0.03+0.1%$45.97$46.02$45.94507,939
$45.96+0.03+0.1%$46.00$46.05$45.94636,532
$45.93-0.08-0.2%$46.01$46.02$45.92661,300
$46.01+0.38+0.8%$45.82$46.08$45.77475,900
$45.630.000.0%$45.69$45.73$45.54428,400
$45.63+0.10+0.2%$45.62$45.73$45.55362,200
$45.53-0.16-0.4%$45.64$45.66$45.51347,800
$45.69+0.020.0%$45.61$45.75$45.59550,100
$45.67+0.27+0.6%$45.77$45.79$45.63865,000
$45.40+0.06+0.1%$45.12$45.43$45.11319,900
$45.34+0.06+0.1%$45.37$45.37$45.30678,700
$45.280.000.0%$45.23$45.29$45.23431,700
$45.28-0.020.0%$45.24$45.29$45.19595,500
$45.30+0.15+0.3%$45.10$45.30$45.071,392,800
$45.15-0.010.0%$44.95$45.19$44.93737,300
$45.16+0.09+0.2%$45.15$45.21$45.09629,800
$45.07-0.05-0.1%$45.08$45.10$44.96591,300
$45.12-0.08-0.2%$45.31$45.35$45.07584,100
$45.20-0.05-0.1%$45.05$45.26$44.93757,800
$45.25-0.04-0.1%$45.35$45.35$45.17393,100
$45.29-0.04-0.1%$45.30$45.31$45.15456,100
$45.33-0.21-0.5%$45.35$45.39$45.23413,000
$45.54+0.10+0.2%$45.49$45.56$45.36328,834
$45.44-0.24-0.5%$45.70$45.73$45.44372,159
$45.68-0.39-0.8%$45.98$46.00$45.60906,887
$46.07+0.020.0%$46.09$46.11$46.00607,435
$46.05+0.11+0.2%$46.06$46.07$46.01393,042
$45.94-0.16-0.3%$46.00$46.00$45.92338,286
$46.10+0.22+0.5%$46.07$46.12$46.02210,643
$45.88-0.020.0%$45.96$46.06$45.87322,455
$45.90-0.020.0%$45.87$45.94$45.85552,453
$45.92-0.03-0.1%$45.89$46.04$45.84377,824
$45.95-0.05-0.1%$46.07$46.09$45.92421,602
$46.00-0.30-0.6%$46.09$46.14$45.97412,967
$46.30-0.11-0.2%$46.38$46.40$46.24323,844
$46.41-0.03-0.1%$46.47$46.47$46.36429,453
$46.44+0.010.0%$46.45$46.49$46.43351,918
$46.43+0.05+0.1%$46.50$46.51$46.42410,039
$46.38+0.04+0.1%$46.37$46.38$46.31236,408
$46.34-0.31-0.7%$46.38$46.47$46.32348,106
$46.65-0.03-0.1%$46.64$46.65$46.58290,274
$46.68-0.15-0.3%$46.83$46.88$46.67346,111
$46.83-0.020.0%$46.86$46.88$46.80223,002
$46.85-0.08-0.2%$46.85$46.86$46.80229,592
$46.93+0.22+0.5%$46.81$46.93$46.81240,234
$46.71+0.08+0.2%$46.68$46.74$46.68291,523
$46.63-0.05-0.1%$46.67$46.67$46.60194,385
$46.68-0.15-0.3%$46.68$46.75$46.641,415,370
$46.83+0.20+0.4%$46.81$46.84$46.72441,819
$46.63+0.05+0.1%$46.55$46.64$46.53249,488
$46.58-0.09-0.2%$46.63$46.67$46.57228,980
$46.67-0.11-0.2%$46.77$46.78$46.65224,032
$46.78+0.14+0.3%$46.79$46.87$46.76493,750
$46.64+0.04+0.1%$46.71$46.71$46.63236,813
$46.60+0.05+0.1%$46.62$46.67$46.59300,043
$46.55-0.19-0.4%$46.66$46.68$46.541,808,624
$46.74+0.08+0.2%$46.76$46.80$46.68544,623
$46.66-0.13-0.3%$46.72$46.73$46.62536,070
$46.79+0.03+0.1%$46.75$46.80$46.72256,461
$46.76+0.19+0.4%$46.70$46.77$46.70274,195
$46.57-0.08-0.2%$46.56$46.59$46.52292,328
Ticker
NYSE Arca:EAGG
Asset type
ETF
Exchange
NYSE Arca
Currency
USD

iShares ESG Aware US Aggregate Bond ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about iShares ESG Aware US Aggregate Bond ETF.