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

EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.47	42.51	42.38	42.38	42.38	-0.51%	68
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
Jan 21, 2026	41.77	42.12	41.70	41.99	41.99	1.11%	2,067
Jan 20, 2026	41.87	41.88	41.53	41.53	41.53	-1.63%	4,847
Jan 16, 2026	42.25	42.25	42.19	42.22	42.22	-0.03%	6,617
Jan 15, 2026	42.37	42.37	42.23	42.23	42.23	0.22%	4,151
Jan 14, 2026	42.05	42.14	42.05	42.14	42.14	-0.12%	1,316
Jan 13, 2026	42.45	42.45	42.19	42.19	42.19	-0.31%	367
Jan 12, 2026	42.24	42.32	42.24	42.32	42.32	0.28%	511
Jan 9, 2026	42.00	42.21	42.00	42.20	42.20	0.58%	1,040
Jan 8, 2026	41.98	41.98	41.90	41.96	41.95	-0.05%	2,207
Jan 7, 2026	41.91	42.09	41.91	41.98	41.98	-0.26%	1,409
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

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.