iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)
BATS: EAOA · Real-Time Price · USD
35.31
-0.49 (-1.37%)
At close: Mar 28, 2025, 3:59 PM
35.34
+0.03 (0.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.35 | 35.35 | 35.31 | 35.31 | 35.31 | -1.37% | 983 |
| Mar 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.16% | 251 |
| Mar 26, 2025 | 36.05 | 36.07 | 35.85 | 35.86 | 35.86 | -0.80% | 12,155 |
| Mar 25, 2025 | 36.17 | 36.22 | 36.15 | 36.15 | 36.15 | 0.05% | 7,075 |
| Mar 24, 2025 | 36.07 | 36.13 | 36.03 | 36.13 | 36.13 | 1.01% | 4,052 |
| Mar 21, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.16% | 113 |
| Mar 20, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.33% | 127 |
| Mar 19, 2025 | 35.73 | 36.02 | 35.72 | 35.95 | 35.95 | 0.73% | 1,890 |
| Mar 18, 2025 | 35.67 | 35.69 | 35.60 | 35.69 | 35.69 | -0.53% | 884 |
| Mar 17, 2025 | 35.76 | 35.88 | 35.76 | 35.88 | 35.88 | 0.68% | 341 |
| Mar 14, 2025 | 35.37 | 35.64 | 35.37 | 35.64 | 35.64 | 1.69% | 1,017 |
| Mar 13, 2025 | 35.20 | 35.20 | 35.02 | 35.05 | 35.05 | -0.94% | 1,634 |
| Mar 12, 2025 | 35.41 | 35.42 | 35.26 | 35.38 | 35.38 | 0.29% | 2,869 |
| Mar 11, 2025 | 35.19 | 35.39 | 35.11 | 35.28 | 35.28 | -0.34% | 12,211 |
| Mar 10, 2025 | 35.76 | 35.76 | 35.36 | 35.40 | 35.40 | -2.08% | 8,990 |
| Mar 7, 2025 | 35.74 | 36.15 | 35.69 | 36.15 | 36.15 | 0.56% | 1,533 |
| Mar 6, 2025 | 35.98 | 35.98 | 35.89 | 35.95 | 35.95 | -1.31% | 2,515 |
| Mar 5, 2025 | 36.18 | 36.43 | 36.18 | 36.43 | 36.43 | 1.17% | 584 |
| Mar 4, 2025 | 35.96 | 36.01 | 35.96 | 36.01 | 36.01 | -0.57% | 261 |
| Mar 3, 2025 | 36.81 | 36.81 | 36.22 | 36.22 | 36.22 | -0.89% | 1,514 |
| Feb 28, 2025 | 36.37 | 36.54 | 36.36 | 36.54 | 36.54 | 0.73% | 2,558 |
| Feb 27, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -1.17% | 199 |
| Feb 26, 2025 | 36.95 | 36.95 | 36.70 | 36.70 | 36.70 | 0.14% | 906 |
| Feb 25, 2025 | 36.59 | 36.65 | 36.59 | 36.65 | 36.65 | -0.02% | 386 |
| Feb 24, 2025 | 36.98 | 36.98 | 36.66 | 36.66 | 36.66 | -0.40% | 1,999 |
| Feb 21, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -1.08% | 82 |
| Feb 20, 2025 | 37.16 | 37.21 | 37.16 | 37.21 | 37.21 | -0.06% | 524 |
| Feb 19, 2025 | 37.14 | 37.23 | 37.14 | 37.23 | 37.23 | -0.16% | 1,774 |
| Feb 18, 2025 | 37.31 | 37.31 | 37.25 | 37.29 | 37.29 | 0.27% | 4,036 |
| Feb 14, 2025 | 37.19 | 37.19 | 37.17 | 37.19 | 37.19 | 0.13% | 1,111 |
| Feb 13, 2025 | 36.96 | 37.14 | 36.96 | 37.14 | 37.14 | 1.01% | 1,001 |
| Feb 12, 2025 | 36.64 | 36.77 | 36.61 | 36.77 | 36.77 | -0.21% | 1,567 |
| Feb 11, 2025 | 36.81 | 36.85 | 36.81 | 36.85 | 36.85 | -0.09% | 1,476 |
| Feb 10, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.59% | 397 |
| Feb 7, 2025 | 36.79 | 36.79 | 36.66 | 36.66 | 36.66 | -0.76% | 2,185 |
| Feb 6, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.19% | 164 |
| Feb 5, 2025 | 36.74 | 36.87 | 36.74 | 36.87 | 36.87 | 0.48% | 386 |
| Feb 4, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.79% | 126 |
| Feb 3, 2025 | 36.16 | 36.47 | 36.16 | 36.41 | 36.41 | -0.71% | 5,338 |
| Jan 31, 2025 | 37.07 | 37.07 | 36.67 | 36.67 | 36.67 | -0.54% | 1,007 |
| Jan 30, 2025 | 36.91 | 36.94 | 36.87 | 36.87 | 36.87 | 0.59% | 8,704 |
| Jan 29, 2025 | 36.74 | 36.74 | 36.65 | 36.65 | 36.65 | -0.27% | 220 |
| Jan 28, 2025 | 36.58 | 36.75 | 36.58 | 36.75 | 36.75 | 0.59% | 751 |
| Jan 27, 2025 | 36.46 | 36.53 | 36.44 | 36.53 | 36.53 | -0.96% | 2,110 |
| Jan 24, 2025 | 36.99 | 37.01 | 36.89 | 36.89 | 36.89 | 0.04% | 1,310 |
| Jan 23, 2025 | 36.79 | 36.88 | 36.79 | 36.88 | 36.88 | 0.32% | 3,813 |
| Jan 22, 2025 | 36.80 | 36.80 | 36.76 | 36.76 | 36.76 | 0.23% | 1,059 |
| Jan 21, 2025 | 36.43 | 36.68 | 36.43 | 36.68 | 36.68 | 1.03% | 5,774 |
| Jan 17, 2025 | 36.35 | 36.35 | 36.30 | 36.30 | 36.30 | 0.61% | 1,329 |
| Jan 16, 2025 | 36.02 | 36.15 | 36.02 | 36.08 | 36.08 | 0.10% | 6,774 |