iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)
BATS: EAOA · Real-Time Price · USD
41.07
+0.01 (0.02%)
Oct 7, 2025, 10:00 AM EDT - Market open
EAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 41.08 | 41.08 | 41.06 | 41.06 | 41.06 | 0.25% | 335 |
| Oct 3, 2025 | 41.06 | 41.06 | 40.96 | 40.96 | 40.96 | 0.16% | 868 |
| Oct 2, 2025 | 40.91 | 40.91 | 40.89 | 40.89 | 40.89 | -0.12% | 409 |
| Oct 1, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.82 | 0.40% | 47 |
| Sep 30, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.65 | 0.38% | 268 |
| Sep 29, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.50 | 0.33% | 434 |
| Sep 26, 2025 | 40.42 | 40.49 | 40.42 | 40.49 | 40.37 | 0.47% | 1,458 |
| Sep 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.18 | -0.48% | 71 |
| Sep 24, 2025 | 40.73 | 40.73 | 40.50 | 40.50 | 40.37 | -0.35% | 2,020 |
| Sep 23, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.51 | -0.34% | 321 |
| Sep 22, 2025 | 40.71 | 40.78 | 40.71 | 40.78 | 40.65 | 0.35% | 1,066 |
| Sep 19, 2025 | 40.71 | 40.71 | 40.63 | 40.63 | 40.51 | 0.10% | 1,113 |
| Sep 18, 2025 | 40.57 | 40.64 | 40.57 | 40.59 | 40.47 | 0.43% | 2,102 |
| Sep 17, 2025 | 40.55 | 40.55 | 40.42 | 40.42 | 40.29 | -0.14% | 7,234 |
| Sep 16, 2025 | 40.46 | 40.53 | 40.39 | 40.48 | 40.35 | 0.01% | 1,003 |
| Sep 15, 2025 | 40.45 | 40.49 | 40.45 | 40.47 | 40.35 | 0.50% | 701 |
| Sep 12, 2025 | 40.28 | 40.31 | 40.27 | 40.27 | 40.15 | -0.27% | 1,092 |
| Sep 11, 2025 | 40.23 | 40.38 | 40.22 | 40.38 | 40.25 | 0.87% | 1,459 |
| Sep 10, 2025 | 40.15 | 40.15 | 40.01 | 40.03 | 39.91 | 0.24% | 938 |
| Sep 9, 2025 | 39.82 | 39.93 | 39.82 | 39.93 | 39.81 | 0.12% | 328 |
| Sep 8, 2025 | 39.81 | 39.89 | 39.81 | 39.89 | 39.76 | 0.43% | 1,553 |
| Sep 5, 2025 | 39.68 | 39.71 | 39.68 | 39.71 | 39.59 | 0.16% | 415 |
| Sep 4, 2025 | 39.45 | 39.65 | 39.45 | 39.65 | 39.53 | 0.68% | 183 |
| Sep 3, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.26 | 0.32% | 25 |
| Sep 2, 2025 | 39.16 | 39.26 | 39.16 | 39.26 | 39.14 | -0.60% | 2,196 |
| Aug 29, 2025 | 39.69 | 39.69 | 39.49 | 39.49 | 39.37 | -0.58% | 250 |
| Aug 28, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.60 | 0.31% | 92 |
| Aug 27, 2025 | 39.35 | 39.60 | 39.35 | 39.60 | 39.48 | 0.12% | 550 |
| Aug 26, 2025 | 39.52 | 39.56 | 39.52 | 39.56 | 39.43 | 0.19% | 1,462 |
| Aug 25, 2025 | 39.51 | 39.51 | 39.48 | 39.48 | 39.36 | -0.51% | 234 |
| Aug 22, 2025 | 39.30 | 39.68 | 39.30 | 39.68 | 39.56 | 1.47% | 148 |
| Aug 21, 2025 | 39.05 | 39.11 | 39.05 | 39.11 | 38.99 | -0.36% | 1,888 |
| Aug 20, 2025 | 39.30 | 39.30 | 39.22 | 39.25 | 39.13 | -0.05% | 1,050 |
| Aug 19, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.15 | -0.43% | 13,098 |
| Aug 18, 2025 | 39.43 | 39.44 | 39.43 | 39.44 | 39.32 | 0.07% | 1,579 |
| Aug 15, 2025 | 39.44 | 39.44 | 39.40 | 39.42 | 39.29 | -0.11% | 1,279 |
| Aug 14, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.34 | -0.22% | 105 |
| Aug 13, 2025 | 39.40 | 39.55 | 39.40 | 39.55 | 39.42 | 0.56% | 1,394 |
| Aug 12, 2025 | 39.13 | 39.32 | 39.13 | 39.32 | 39.20 | 1.05% | 500 |
| Aug 11, 2025 | 39.03 | 39.03 | 38.92 | 38.92 | 38.80 | -0.24% | 774 |
| Aug 8, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 38.89 | 0.41% | 255 |
| Aug 7, 2025 | 38.82 | 38.85 | 38.82 | 38.85 | 38.73 | 0.13% | 525 |
| Aug 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | 0.52% | 170 |
| Aug 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.48 | -0.15% | 226 |
| Aug 4, 2025 | 38.58 | 38.66 | 38.58 | 38.66 | 38.54 | 1.20% | 2,577 |
| Aug 1, 2025 | 38.21 | 38.24 | 38.19 | 38.20 | 38.08 | -0.93% | 1,220 |
| Jul 31, 2025 | 38.76 | 38.76 | 38.56 | 38.56 | 38.44 | -0.39% | 354 |
| Jul 30, 2025 | 38.86 | 38.88 | 38.71 | 38.71 | 38.59 | -0.34% | 1,273 |
| Jul 29, 2025 | 38.87 | 38.87 | 38.84 | 38.84 | 38.72 | -0.02% | 350 |
| Jul 28, 2025 | 39.05 | 39.05 | 38.83 | 38.85 | 38.73 | -0.44% | 1,203 |