iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)
BATS: EAOA · Real-Time Price · USD
41.98
-0.11 (-0.26%)
At close: Jan 7, 2026, 4:00 PM EST
41.98
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
EAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 42.02 | 42.08 | 41.91 | 42.08 | 42.08 | -0.02% | 165 |
| Jan 6, 2026 | 43.23 | 43.23 | 41.97 | 42.09 | 42.09 | 0.48% | 4,664 |
| Jan 5, 2026 | 41.81 | 41.89 | 41.72 | 41.89 | 41.89 | 0.85% | 908 |
| Jan 2, 2026 | 41.51 | 41.53 | 41.48 | 41.53 | 41.53 | 0.36% | 577 |
| Dec 31, 2025 | 41.52 | 41.52 | 41.38 | 41.38 | 41.38 | -0.56% | 1,182 |
| Dec 30, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - | 226 |
| Dec 29, 2025 | 41.58 | 41.63 | 41.54 | 41.61 | 41.61 | -0.28% | 1,006 |
| Dec 26, 2025 | 41.80 | 41.80 | 41.61 | 41.73 | 41.73 | 0.09% | 14,965 |
| Dec 24, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.26% | 2,600 |
| Dec 23, 2025 | 41.49 | 41.58 | 41.49 | 41.58 | 41.58 | -0.50% | 694 |
| Dec 22, 2025 | 41.79 | 41.81 | 41.76 | 41.79 | 41.45 | 0.48% | 2,952 |
| Dec 19, 2025 | 41.64 | 41.64 | 41.59 | 41.59 | 41.25 | 0.59% | 704 |
| Dec 18, 2025 | 41.40 | 41.48 | 41.35 | 41.35 | 41.01 | 0.68% | 2,753 |
| Dec 17, 2025 | 41.51 | 41.51 | 41.07 | 41.07 | 40.73 | -0.87% | 3,553 |
| Dec 16, 2025 | 41.34 | 41.44 | 41.24 | 41.43 | 41.08 | -0.16% | 6,677 |
| Dec 15, 2025 | 41.51 | 41.51 | 41.46 | 41.49 | 41.15 | - | 2,750 |
| Dec 12, 2025 | 41.61 | 41.61 | 41.49 | 41.49 | 41.15 | -0.88% | 5,642 |
| Dec 11, 2025 | 41.76 | 41.90 | 41.76 | 41.86 | 41.52 | 0.19% | 2,319 |
| Dec 10, 2025 | 41.51 | 41.84 | 41.51 | 41.78 | 41.44 | 0.75% | 839 |
| Dec 9, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.13 | 0.02% | 92 |
| Dec 8, 2025 | 41.58 | 41.58 | 41.46 | 41.46 | 41.12 | -0.37% | 2,946 |
| Dec 5, 2025 | 41.67 | 41.69 | 41.61 | 41.61 | 41.27 | 0.15% | 4,995 |
| Dec 4, 2025 | 41.54 | 41.55 | 41.54 | 41.55 | 41.21 | 0.04% | 149 |
| Dec 3, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.19 | 0.35% | 249 |
| Dec 2, 2025 | 41.42 | 41.42 | 41.35 | 41.39 | 41.04 | 0.25% | 715 |
| Dec 1, 2025 | 41.34 | 41.34 | 41.28 | 41.28 | 40.94 | -0.47% | 317 |
| Nov 28, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.13 | 0.28% | 55 |
| Nov 26, 2025 | 41.13 | 41.42 | 41.13 | 41.36 | 41.02 | 0.62% | 568 |
| Nov 25, 2025 | 40.75 | 41.11 | 40.70 | 41.11 | 40.77 | 0.85% | 10,319 |
| Nov 24, 2025 | 40.39 | 40.76 | 40.39 | 40.76 | 40.43 | 1.05% | 409 |
| Nov 21, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.01 | 0.85% | 243 |
| Nov 20, 2025 | 40.31 | 40.37 | 40.00 | 40.00 | 39.67 | -1.19% | 4,152 |
| Nov 19, 2025 | 40.67 | 40.67 | 40.42 | 40.48 | 40.15 | 0.07% | 468 |
| Nov 18, 2025 | 40.57 | 40.57 | 40.46 | 40.46 | 40.12 | -0.54% | 630 |
| Nov 17, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.34 | -0.91% | 190 |
| Nov 14, 2025 | 40.96 | 41.20 | 40.96 | 41.05 | 40.71 | -0.15% | 1,420 |
| Nov 13, 2025 | 41.61 | 41.61 | 41.11 | 41.11 | 40.77 | -1.29% | 2,589 |
| Nov 12, 2025 | 41.67 | 41.67 | 41.65 | 41.65 | 41.30 | 0.11% | 212 |
| Nov 11, 2025 | 41.63 | 41.63 | 41.60 | 41.60 | 41.25 | 0.21% | 162 |
| Nov 10, 2025 | 41.53 | 41.53 | 41.51 | 41.51 | 41.17 | 1.26% | 311 |
| Nov 7, 2025 | 40.72 | 40.99 | 40.72 | 40.99 | 40.65 | 0.05% | 1,150 |
| Nov 6, 2025 | 41.29 | 41.38 | 40.97 | 40.97 | 40.63 | -0.67% | 14,809 |
| Nov 5, 2025 | 41.34 | 41.43 | 41.25 | 41.25 | 40.90 | 0.41% | 5,528 |
| Nov 4, 2025 | 41.20 | 41.20 | 41.08 | 41.08 | 40.74 | -1.01% | 2,760 |
| Nov 3, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.15 | 0.08% | 93 |
| Oct 31, 2025 | 41.47 | 41.47 | 41.46 | 41.46 | 41.12 | 0.21% | 715 |
| Oct 30, 2025 | 41.57 | 41.57 | 41.37 | 41.37 | 41.03 | -0.65% | 390 |
| Oct 29, 2025 | 41.84 | 41.84 | 41.64 | 41.64 | 41.30 | -0.28% | 2,329 |
| Oct 28, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.41 | 0.12% | 192 |
| Oct 27, 2025 | 41.61 | 41.71 | 41.61 | 41.71 | 41.36 | 0.89% | 213 |