iShares ESG Aware Aggressive Allocation ETF (EAOA)
BATS: EAOA · Real-Time Price · USD
36.13
-0.15 (-0.40%)
At close: Nov 20, 2024, 12:25 PM
36.26
+0.13 (0.37%)
After-hours: Nov 20, 2024, 8:00 PM EST
EAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 36.13 | 36.26 | 36.13 | 36.26 | 36.26 | -0.04% | 218 |
| Nov 19, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.13% | 228 |
| Nov 18, 2024 | 36.12 | 36.23 | 36.12 | 36.23 | 36.23 | 0.46% | 474 |
| Nov 15, 2024 | 36.08 | 36.08 | 36.07 | 36.07 | 36.07 | -0.75% | 299 |
| Nov 14, 2024 | 36.51 | 36.51 | 36.34 | 36.34 | 36.34 | -0.47% | 865 |
| Nov 13, 2024 | 36.52 | 36.61 | 36.51 | 36.51 | 36.51 | -0.10% | 7,102 |
| Nov 12, 2024 | 36.62 | 36.62 | 36.52 | 36.55 | 36.55 | -0.74% | 10,843 |
| Nov 11, 2024 | 36.80 | 36.87 | 36.77 | 36.82 | 36.82 | 0.01% | 5,969 |
| Nov 8, 2024 | 36.79 | 36.86 | 36.79 | 36.82 | 36.82 | -0.14% | 2,751 |
| Nov 7, 2024 | 36.54 | 36.87 | 36.54 | 36.87 | 36.87 | 1.07% | 3,642 |
| Nov 6, 2024 | 36.37 | 36.48 | 36.37 | 36.48 | 36.48 | 1.01% | 5,319 |
| Nov 5, 2024 | 36.10 | 36.12 | 36.10 | 36.12 | 36.12 | 1.01% | 1,375 |
| Nov 4, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.03% | 182 |
| Nov 1, 2024 | 35.93 | 35.93 | 35.74 | 35.74 | 35.74 | 0.18% | 694 |
| Oct 31, 2024 | 35.80 | 35.80 | 35.67 | 35.68 | 35.68 | -1.16% | 4,112 |
| Oct 30, 2024 | 36.20 | 36.20 | 36.10 | 36.10 | 36.10 | -0.34% | 491 |
| Oct 29, 2024 | 36.06 | 36.22 | 36.06 | 36.22 | 36.22 | -0.02% | 340 |
| Oct 28, 2024 | 36.36 | 36.36 | 36.23 | 36.23 | 36.23 | 0.40% | 1,329 |
| Oct 25, 2024 | 36.36 | 36.36 | 36.09 | 36.09 | 36.09 | -0.18% | 397 |
| Oct 24, 2024 | 36.11 | 36.15 | 36.11 | 36.15 | 36.15 | 0.25% | 395 |
| Oct 23, 2024 | 35.98 | 36.06 | 35.98 | 36.06 | 36.06 | -0.80% | 516 |
| Oct 22, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.22% | 170 |
| Oct 21, 2024 | 36.60 | 36.60 | 36.43 | 36.43 | 36.43 | -0.54% | 7,470 |
| Oct 18, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.38% | 53 |
| Oct 17, 2024 | 36.58 | 36.58 | 36.47 | 36.49 | 36.49 | -0.11% | 3,900 |
| Oct 16, 2024 | 36.51 | 36.55 | 36.50 | 36.53 | 36.53 | 0.40% | 855 |
| Oct 15, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.78% | 93 |
| Oct 14, 2024 | 36.61 | 36.67 | 36.55 | 36.67 | 36.67 | 0.40% | 4,086 |
| Oct 11, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.54% | 123 |
| Oct 10, 2024 | 36.28 | 36.33 | 36.28 | 36.33 | 36.33 | -0.15% | 385 |
| Oct 9, 2024 | 36.22 | 36.40 | 36.20 | 36.38 | 36.38 | 0.28% | 28,452 |
| Oct 8, 2024 | 36.18 | 36.28 | 36.17 | 36.28 | 36.28 | 0.35% | 2,096 |
| Oct 7, 2024 | 36.31 | 36.31 | 36.15 | 36.15 | 36.15 | -0.60% | 2,099 |
| Oct 4, 2024 | 36.44 | 36.44 | 36.31 | 36.37 | 36.37 | 0.60% | 650 |
| Oct 3, 2024 | 36.22 | 36.24 | 36.16 | 36.16 | 36.16 | -0.51% | 473 |
| Oct 2, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.26% | 154 |
| Oct 1, 2024 | 36.43 | 36.44 | 36.42 | 36.44 | 36.30 | -0.57% | 1,275 |
| Sep 30, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.51 | -0.01% | 197 |
| Sep 27, 2024 | 36.81 | 36.81 | 36.65 | 36.65 | 36.51 | -0.13% | 1,101 |
| Sep 26, 2024 | 36.71 | 36.71 | 36.67 | 36.70 | 36.56 | 0.95% | 674 |
| Sep 25, 2024 | 36.41 | 36.41 | 36.35 | 36.35 | 36.21 | -0.41% | 2,731 |
| Sep 24, 2024 | 36.35 | 36.50 | 36.35 | 36.50 | 36.36 | 0.52% | 769 |
| Sep 23, 2024 | 36.21 | 36.32 | 36.21 | 36.31 | 36.18 | 0.21% | 2,708 |
| Sep 20, 2024 | 36.24 | 36.24 | 36.23 | 36.23 | 36.10 | -0.33% | 192 |
| Sep 19, 2024 | 36.44 | 36.44 | 36.35 | 36.35 | 36.22 | 1.41% | 280 |
| Sep 18, 2024 | 35.85 | 35.85 | 35.82 | 35.85 | 35.71 | -0.19% | 1,098 |
| Sep 17, 2024 | 35.95 | 36.06 | 35.88 | 35.91 | 35.78 | -0.09% | 1,982 |
| Sep 16, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.81 | 0.35% | 152 |
| Sep 13, 2024 | 35.78 | 35.82 | 35.78 | 35.82 | 35.69 | 0.56% | 1,794 |
| Sep 12, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.49 | 0.60% | 20 |
| Sep 11, 2024 | 34.88 | 35.41 | 34.87 | 35.41 | 35.28 | 0.72% | 2,797 |
| Sep 10, 2024 | 35.22 | 35.22 | 35.03 | 35.16 | 35.03 | 0.22% | 1,013 |
| Sep 9, 2024 | 35.07 | 35.08 | 35.07 | 35.08 | 34.95 | 0.89% | 1,634 |
| Sep 6, 2024 | 35.00 | 35.00 | 34.77 | 34.77 | 34.64 | -1.31% | 299 |
| Sep 5, 2024 | 35.38 | 35.38 | 35.16 | 35.23 | 35.10 | -0.20% | 1,213 |
| Sep 4, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.17 | -0.04% | 304 |
| Sep 3, 2024 | 35.78 | 35.78 | 35.31 | 35.31 | 35.18 | -1.62% | 2,081 |
| Aug 30, 2024 | 35.78 | 35.89 | 35.78 | 35.89 | 35.76 | 0.59% | 168 |
| Aug 29, 2024 | 35.85 | 35.87 | 35.69 | 35.69 | 35.55 | 0.05% | 978 |
| Aug 28, 2024 | 35.71 | 35.71 | 35.67 | 35.67 | 35.53 | -0.41% | 328 |
| Aug 27, 2024 | 35.75 | 35.81 | 35.75 | 35.81 | 35.68 | 0.14% | 469 |
| Aug 26, 2024 | 36.00 | 36.00 | 35.76 | 35.76 | 35.63 | -0.35% | 3,614 |
| Aug 23, 2024 | 35.81 | 35.89 | 35.81 | 35.89 | 35.76 | 1.35% | 216 |
| Aug 22, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.28 | -0.86% | 54 |
| Aug 21, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.59 | 0.59% | 513 |
| Aug 20, 2024 | 35.57 | 35.57 | 35.48 | 35.51 | 35.38 | -0.21% | 3,483 |
| Aug 19, 2024 | 35.44 | 35.59 | 35.36 | 35.59 | 35.45 | 0.84% | 1,413 |
| Aug 16, 2024 | 35.22 | 35.29 | 35.22 | 35.29 | 35.16 | 0.40% | 1,637 |
| Aug 15, 2024 | 35.15 | 35.15 | 35.13 | 35.15 | 35.02 | 1.18% | 3,577 |
| Aug 14, 2024 | 34.80 | 34.80 | 34.74 | 34.74 | 34.61 | 0.16% | 425 |
| Aug 13, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.56 | 1.44% | 314 |
| Aug 12, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.06 | -0.05% | 96 |
| Aug 9, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.08 | 0.48% | 84 |
| Aug 8, 2024 | 33.95 | 34.08 | 33.95 | 34.05 | 33.92 | 1.64% | 1,077 |
| Aug 7, 2024 | 34.09 | 34.09 | 33.50 | 33.50 | 33.37 | -0.44% | 1,969 |
| Aug 6, 2024 | 33.57 | 33.76 | 33.57 | 33.65 | 33.52 | 0.63% | 1,289 |
| Aug 5, 2024 | 33.57 | 33.58 | 33.44 | 33.44 | 33.31 | -2.32% | 10,590 |
| Aug 2, 2024 | 34.05 | 34.23 | 34.05 | 34.23 | 34.10 | -1.21% | 1,363 |
| Aug 1, 2024 | 34.63 | 34.65 | 34.63 | 34.65 | 34.52 | -1.42% | 218 |
| Jul 31, 2024 | 35.13 | 35.15 | 35.13 | 35.15 | 35.02 | 1.50% | 293 |
| Jul 30, 2024 | 34.59 | 34.71 | 34.59 | 34.63 | 34.50 | -0.27% | 3,395 |
| Jul 29, 2024 | 34.76 | 34.76 | 34.73 | 34.73 | 34.60 | 0.01% | 338 |
| Jul 26, 2024 | 34.78 | 34.78 | 34.72 | 34.72 | 34.59 | 0.94% | 437 |
| Jul 25, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.27 | -0.18% | 10 |
| Jul 24, 2024 | 34.74 | 34.77 | 34.46 | 34.46 | 34.33 | -1.66% | 2,165 |
| Jul 23, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.91 | -0.24% | 97 |
| Jul 22, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.00 | 0.91% | 238 |
| Jul 19, 2024 | 35.00 | 35.02 | 34.78 | 34.81 | 34.68 | -0.63% | 10,594 |
| Jul 18, 2024 | 35.46 | 35.46 | 34.94 | 35.03 | 34.90 | -0.76% | 4,496 |
| Jul 17, 2024 | 35.46 | 35.46 | 35.30 | 35.30 | 35.17 | -1.12% | 4,703 |
| Jul 16, 2024 | 35.51 | 35.70 | 35.51 | 35.70 | 35.57 | 0.76% | 764 |
| Jul 15, 2024 | 35.59 | 35.59 | 35.43 | 35.43 | 35.30 | -0.19% | 1,165 |
| Jul 12, 2024 | 35.49 | 35.50 | 35.49 | 35.50 | 35.37 | 0.64% | 513 |
| Jul 11, 2024 | 35.30 | 35.30 | 35.26 | 35.27 | 35.14 | -0.16% | 4,189 |
| Jul 10, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.20 | 0.97% | 342 |
| Jul 9, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.86 | -0.03% | 124 |
| Jul 8, 2024 | 35.06 | 35.06 | 35.00 | 35.00 | 34.87 | 0.01% | 2,177 |
| Jul 5, 2024 | 34.97 | 35.00 | 34.97 | 35.00 | 34.87 | 0.51% | 414 |
| Jul 3, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.69 | 0.73% | 88 |
| Jul 2, 2024 | 34.47 | 34.57 | 34.47 | 34.57 | 34.44 | -0.28% | 441 |