NYSE Arca · EAGG · ETF
iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) ETF price history
Every NYSE Arca trading session of iShares ESG Aware U.S. Aggregate Bond ETF from Oct 23, 2018 to Sep 28, 2026: 1,992 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAGG adjusted close, 2018 to 2026
- $48.38
- All time high, 2020
- $47.80
- 52 week high, $45.24 low
- 1,992
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
EAGG key facts
- iShares ESG Aware U.S. Aggregate Bond ETF (EAGG) closed at $45.33 on Sep 28, 2026 on NYSE Arca.
- EAGG's all time high close is $48.38, set on Aug 4, 2020; its all time low close is $39.32 on Oct 20, 2022.
- EAGG's 52 week range is $45.24 to $47.80.
- EAGG returned -2.2% over the year to Sep 28, 2026 and -4.1% over five years.
- Since Oct 23, 2018 EAGG returned +13%, +1.5% a year compounded.
- EAGG's deepest drawdown was -18.7% from Aug 4, 2020 to Oct 20, 2022.
- DataCedar holds 1,992 daily sessions of EAGG history from Oct 23, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EAGG price chart, 2018 to 2026
EAGG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -4.4% |
| 6 months | -2.7% |
| Year to date | -3.6% |
| 1 year | -2.2% |
| 3 years | +11.7% |
| 5 years | -4.1% |
| 10 years | n/a |
| Since Oct 23, 2018 | +12.6% |
| Compound annual growth, 7.9 years | +1.5% |
EAGG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.38 on Aug 4, 2020
- All time low close
- $39.32 on Oct 20, 2022
- 52 week high
- $47.80 on Feb 27, 2026
- 52 week low
- $45.24 on Sep 28, 2026
- Deepest drawdown
- -18.7% from Aug 4, 2020 to Oct 20, 2022, not yet recovered
- Best single session
- +2.2% on Mar 23, 2020
- Worst single session
- -1.8% on Mar 17, 2020
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2019, +9%
- Worst calendar year
- 2022, -14%
EAGG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 23, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.95 | $47.80 | $45.24 | $45.33 | -3.4% | 72.8M | 185 |
| 2025 | $43.85 | $47.12 | $43.25 | $46.91 | +7.2% | 84.2M | 250 |
| 2024 | $43.07 | $45.55 | $41.69 | $43.77 | +1.1% | 80.6M | 252 |
| 2023 | $41.38 | $43.48 | $39.58 | $43.28 | +5.6% | 80.8M | 250 |
| 2022 | $47.02 | $47.02 | $39.12 | $41.00 | -13.6% | 68.2M | 251 |
| 2021 | $48.02 | $48.09 | $46.11 | $47.47 | -1.3% | 37.7M | 252 |
| 2020 | $44.88 | $48.42 | $43.80 | $48.09 | +7.4% | 21M | 253 |
| 2019 | $41.24 | $45.14 | $41.20 | $44.78 | +8.7% | 5.5M | 252 |
| 2018 | $40.32 | $41.20 | $40.19 | $41.20 | n/a | 48K | 47 |
EAGG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $45.33 | -2.5% |
| August 2026 | $46.49 | 0.0% |
| July 2026 | $46.49 | -1.6% |
| June 2026 | $47.25 | +0.2% |
| May 2026 | $47.14 | +0.3% |
| April 2026 | $47.01 | +0.2% |
| March 2026 | $46.92 | -1.8% |
| February 2026 | $47.76 | +1.6% |
| January 2026 | $47.00 | +0.2% |
| December 2025 | $46.91 | -0.3% |
| November 2025 | $47.05 | +0.6% |
| October 2025 | $46.77 | +0.6% |
About the EAGG data
Daily bars. 1,992 sessions from Oct 23, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EAGG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DYLG Global X Dow 30 Covered Call & Growth ETF
- DYNF iShares U.S. Equity Factor Rotation Active ETF
- DZZ Deutsche Bank Aktiengesellschaft
- EAFG Pacer Developed Markets Cash Cows Growth Leaders ETF
- EAGL Eagle Capital Select Equity ETF
- EAPR Innovator Emerging Markets Power Buffer ETF April
- EASG Xtrackers MSCI EAFE Selection Equity ETF
- EBIT Harbor AlphaEdge Small Cap Earners ETF
Common questions
EAGG share price history
