iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)

EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.02	40.62	40.02	40.62	40.62	-0.59%	95
Apr 1, 2026	40.91	40.98	40.86	40.86	40.86	0.81%	4,946
Mar 31, 2026	40.09	40.54	40.09	40.54	40.54	2.46%	710
Mar 30, 2026	39.77	39.81	39.56	39.56	39.56	-0.13%	2,088
Mar 27, 2026	39.84	39.92	39.61	39.61	39.61	-1.17%	5,529
Mar 26, 2026	40.58	40.58	40.08	40.08	40.08	-1.66%	762
Mar 25, 2026	40.74	40.76	40.74	40.76	40.76	0.75%	534
Mar 24, 2026	40.60	40.60	40.46	40.46	40.46	-0.55%	623
Mar 23, 2026	40.77	40.77	40.68	40.68	40.68	1.49%	554
Mar 20, 2026	40.32	40.32	40.08	40.08	40.08	-1.82%	340
Mar 19, 2026	40.83	40.83	40.83	40.83	40.83	-0.15%	89
Mar 18, 2026	41.37	41.37	40.89	40.89	40.89	-1.19%	1,299
Mar 17, 2026	41.50	41.50	41.38	41.38	41.38	0.30%	1,107
Mar 16, 2026	41.19	41.26	41.16	41.26	41.26	1.27%	2,343
Mar 13, 2026	41.14	41.15	40.74	40.74	40.74	-0.67%	731
Mar 12, 2026	41.16	41.20	41.02	41.02	41.02	-1.52%	2,263
Mar 11, 2026	41.64	41.65	41.54	41.65	41.65	-0.09%	4,258
Mar 10, 2026	41.67	41.69	41.67	41.69	41.69	-0.17%	524
Mar 9, 2026	41.28	41.76	41.28	41.76	41.76	0.83%	5,801
Mar 6, 2026	41.51	41.51	41.42	41.42	41.42	-0.95%	1,910
Mar 5, 2026	42.06	42.06	41.72	41.81	41.81	-1.07%	952
Mar 4, 2026	42.24	42.28	42.24	42.27	42.27	0.78%	572
Mar 3, 2026	41.84	42.02	41.84	41.94	41.94	-1.53%	1,414
Mar 2, 2026	42.44	42.59	42.39	42.59	42.59	-0.52%	1,592
Feb 27, 2026	42.77	42.81	42.75	42.81	42.81	-0.33%	1,192
Feb 26, 2026	42.97	42.97	42.95	42.95	42.95	-0.30%	969
Feb 25, 2026	43.08	43.08	43.08	43.08	43.08	0.70%	130
Feb 24, 2026	42.78	42.78	42.78	42.78	42.78	0.66%	1,082
Feb 23, 2026	42.53	42.55	42.41	42.50	42.50	-0.79%	13,705
Feb 20, 2026	42.36	42.84	42.36	42.84	42.84	0.66%	2,214
Feb 19, 2026	42.53	42.58	42.45	42.56	42.56	-0.27%	4,577
Feb 18, 2026	42.44	42.67	42.44	42.67	42.67	0.42%	797
Feb 17, 2026	42.30	42.56	42.30	42.49	42.49	0.01%	761
Feb 13, 2026	42.26	42.64	42.26	42.49	42.49	0.27%	4,734
Feb 12, 2026	42.85	42.97	42.35	42.38	42.38	-1.13%	4,103
Feb 11, 2026	42.89	42.95	42.86	42.86	42.86	0.22%	2,015
Feb 10, 2026	42.88	42.92	42.77	42.77	42.77	-0.12%	2,125
Feb 9, 2026	42.84	42.84	42.82	42.82	42.82	0.59%	1,577
Feb 6, 2026	42.51	42.57	42.49	42.57	42.57	1.89%	1,084
Feb 5, 2026	41.76	41.90	41.76	41.78	41.78	-0.87%	988
Feb 4, 2026	42.29	42.29	42.15	42.15	42.15	-0.35%	882
Feb 3, 2026	42.15	42.30	42.15	42.30	42.29	-0.51%	362
Feb 2, 2026	42.40	42.51	42.40	42.51	42.51	0.41%	749
Jan 30, 2026	42.33	42.35	42.33	42.34	42.34	-0.61%	875
Jan 29, 2026	42.41	42.60	42.27	42.60	42.60	-0.10%	967
Jan 28, 2026	42.72	42.72	42.57	42.64	42.64	-0.12%	2,486
Jan 27, 2026	42.64	42.69	42.64	42.69	42.69	0.63%	264
Jan 26, 2026	42.20	42.49	42.20	42.43	42.43	0.43%	4,902
Jan 23, 2026	42.24	42.24	42.24	42.24	42.24	0.08%	136
Jan 22, 2026	42.15	42.21	42.15	42.21	42.21	0.52%	196

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.