iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)
BATS: EAOA · Real-Time Price · USD
39.68
+0.03 (0.07%)
Sep 5, 2025, 12:02 PM - Market open
EAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | - | 0.07% | 409 |
| Sep 4, 2025 | 39.45 | 39.65 | 39.45 | 39.65 | 39.65 | 0.68% | 183 |
| Sep 3, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.32% | 25 |
| Sep 2, 2025 | 39.16 | 39.26 | 39.16 | 39.26 | 39.26 | -0.60% | 2,196 |
| Aug 29, 2025 | 39.69 | 39.69 | 39.49 | 39.49 | 39.49 | -0.58% | 250 |
| Aug 28, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.31% | 92 |
| Aug 27, 2025 | 39.35 | 39.60 | 39.35 | 39.60 | 39.60 | 0.12% | 550 |
| Aug 26, 2025 | 39.52 | 39.56 | 39.52 | 39.56 | 39.56 | 0.19% | 1,462 |
| Aug 25, 2025 | 39.51 | 39.51 | 39.48 | 39.48 | 39.48 | -0.51% | 234 |
| Aug 22, 2025 | 39.30 | 39.68 | 39.30 | 39.68 | 39.68 | 1.47% | 148 |
| Aug 21, 2025 | 39.05 | 39.11 | 39.05 | 39.11 | 39.11 | -0.36% | 1,888 |
| Aug 20, 2025 | 39.30 | 39.30 | 39.22 | 39.25 | 39.25 | -0.05% | 1,050 |
| Aug 19, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.43% | 13,098 |
| Aug 18, 2025 | 39.43 | 39.44 | 39.43 | 39.44 | 39.44 | 0.07% | 1,579 |
| Aug 15, 2025 | 39.44 | 39.44 | 39.40 | 39.42 | 39.42 | -0.11% | 1,279 |
| Aug 14, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.22% | 105 |
| Aug 13, 2025 | 39.40 | 39.55 | 39.40 | 39.55 | 39.55 | 0.56% | 1,394 |
| Aug 12, 2025 | 39.13 | 39.32 | 39.13 | 39.32 | 39.32 | 1.05% | 500 |
| Aug 11, 2025 | 39.03 | 39.03 | 38.92 | 38.92 | 38.92 | -0.24% | 774 |
| Aug 8, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.41% | 255 |
| Aug 7, 2025 | 38.82 | 38.85 | 38.82 | 38.85 | 38.85 | 0.13% | 525 |
| Aug 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | 170 |
| Aug 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.15% | 226 |
| Aug 4, 2025 | 38.58 | 38.66 | 38.58 | 38.66 | 38.66 | 1.20% | 2,577 |
| Aug 1, 2025 | 38.21 | 38.24 | 38.19 | 38.20 | 38.20 | -0.93% | 1,220 |
| Jul 31, 2025 | 38.76 | 38.76 | 38.56 | 38.56 | 38.56 | -0.39% | 354 |
| Jul 30, 2025 | 38.86 | 38.88 | 38.71 | 38.71 | 38.71 | -0.34% | 1,273 |
| Jul 29, 2025 | 38.87 | 38.87 | 38.84 | 38.84 | 38.84 | -0.02% | 350 |
| Jul 28, 2025 | 39.05 | 39.05 | 38.83 | 38.85 | 38.85 | -0.44% | 1,203 |
| Jul 25, 2025 | 38.88 | 39.02 | 38.88 | 39.02 | 39.02 | 0.31% | 196 |
| Jul 24, 2025 | 38.94 | 38.95 | 38.90 | 38.90 | 38.90 | -0.24% | 652 |
| Jul 23, 2025 | 38.80 | 38.99 | 38.80 | 38.99 | 38.99 | 0.85% | 828 |
| Jul 22, 2025 | 38.63 | 38.67 | 38.63 | 38.67 | 38.67 | 0.29% | 4,513 |
| Jul 21, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.21% | 413 |
| Jul 18, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.05% | 108 |
| Jul 17, 2025 | 38.38 | 38.49 | 38.33 | 38.49 | 38.49 | 0.53% | 6,448 |
| Jul 16, 2025 | 38.11 | 38.29 | 38.10 | 38.29 | 38.29 | 0.23% | 959 |
| Jul 15, 2025 | 38.37 | 38.37 | 38.20 | 38.20 | 38.20 | -0.43% | 2,175 |
| Jul 14, 2025 | 38.24 | 38.38 | 38.24 | 38.37 | 38.37 | 0.14% | 1,654 |
| Jul 11, 2025 | 38.33 | 38.42 | 38.28 | 38.31 | 38.31 | -0.53% | 4,241 |
| Jul 10, 2025 | 38.48 | 38.52 | 38.47 | 38.52 | 38.52 | 0.11% | 1,288 |
| Jul 9, 2025 | 38.43 | 38.47 | 38.40 | 38.47 | 38.47 | 0.56% | 949 |
| Jul 8, 2025 | 38.33 | 38.33 | 38.24 | 38.26 | 38.26 | 0.10% | 1,044 |
| Jul 7, 2025 | 38.29 | 38.37 | 38.19 | 38.22 | 38.22 | -0.76% | 942 |
| Jul 3, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.37% | 296 |
| Jul 2, 2025 | 38.12 | 38.37 | 38.12 | 38.37 | 38.37 | -0.33% | 3,123 |
| Jul 1, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.22 | -0.11% | 58 |
| Jun 30, 2025 | 38.39 | 38.54 | 38.39 | 38.54 | 38.26 | 0.54% | 2,280 |
| Jun 27, 2025 | 38.37 | 38.44 | 38.24 | 38.33 | 38.06 | 0.28% | 3,393 |
| Jun 26, 2025 | 38.12 | 38.22 | 38.07 | 38.22 | 37.95 | 0.81% | 1,710 |