iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)
BATS: EAOA · Real-Time Price · USD
41.48
+0.11 (0.27%)
At close: Nov 28, 2025, 4:00 PM EST
41.48
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
EAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 41.43 | 41.51 | 41.43 | 41.51 | 41.51 | 0.35% | 3 |
| Nov 26, 2025 | 41.13 | 41.42 | 41.13 | 41.36 | 41.36 | 0.62% | 568 |
| Nov 25, 2025 | 40.75 | 41.11 | 40.70 | 41.11 | 41.11 | 0.85% | 10,319 |
| Nov 24, 2025 | 40.39 | 40.76 | 40.39 | 40.76 | 40.76 | 1.05% | 409 |
| Nov 21, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.85% | 243 |
| Nov 20, 2025 | 40.31 | 40.37 | 40.00 | 40.00 | 40.00 | -1.19% | 4,152 |
| Nov 19, 2025 | 40.67 | 40.67 | 40.42 | 40.48 | 40.48 | 0.07% | 468 |
| Nov 18, 2025 | 40.57 | 40.57 | 40.46 | 40.46 | 40.46 | -0.54% | 630 |
| Nov 17, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.67 | -0.91% | 190 |
| Nov 14, 2025 | 40.96 | 41.20 | 40.96 | 41.05 | 41.05 | -0.15% | 1,420 |
| Nov 13, 2025 | 41.61 | 41.61 | 41.11 | 41.11 | 41.11 | -1.29% | 2,589 |
| Nov 12, 2025 | 41.67 | 41.67 | 41.65 | 41.65 | 41.65 | 0.11% | 212 |
| Nov 11, 2025 | 41.63 | 41.63 | 41.60 | 41.60 | 41.60 | 0.21% | 162 |
| Nov 10, 2025 | 41.53 | 41.53 | 41.51 | 41.51 | 41.51 | 1.26% | 311 |
| Nov 7, 2025 | 40.72 | 40.99 | 40.72 | 40.99 | 40.99 | 0.05% | 1,150 |
| Nov 6, 2025 | 41.29 | 41.38 | 40.97 | 40.97 | 40.97 | -0.67% | 14,809 |
| Nov 5, 2025 | 41.34 | 41.43 | 41.25 | 41.25 | 41.24 | 0.41% | 5,528 |
| Nov 4, 2025 | 41.20 | 41.20 | 41.08 | 41.08 | 41.08 | -1.01% | 2,760 |
| Nov 3, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.08% | 93 |
| Oct 31, 2025 | 41.47 | 41.47 | 41.46 | 41.46 | 41.46 | 0.21% | 715 |
| Oct 30, 2025 | 41.57 | 41.57 | 41.37 | 41.37 | 41.37 | -0.65% | 390 |
| Oct 29, 2025 | 41.84 | 41.84 | 41.64 | 41.64 | 41.64 | -0.28% | 2,329 |
| Oct 28, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.12% | 192 |
| Oct 27, 2025 | 41.61 | 41.71 | 41.61 | 41.71 | 41.71 | 0.89% | 213 |
| Oct 24, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.58% | 10 |
| Oct 23, 2025 | 41.00 | 41.10 | 41.00 | 41.10 | 41.10 | 0.54% | 1,330 |
| Oct 22, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.50% | 57 |
| Oct 21, 2025 | 41.16 | 41.16 | 41.09 | 41.09 | 41.09 | -0.11% | 196 |
| Oct 20, 2025 | 41.11 | 41.13 | 41.11 | 41.13 | 41.13 | 0.93% | 522 |
| Oct 17, 2025 | 40.50 | 40.75 | 40.50 | 40.75 | 40.75 | 0.30% | 11,157 |
| Oct 16, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.16% | 41 |
| Oct 15, 2025 | 40.50 | 40.71 | 40.50 | 40.70 | 40.70 | 0.40% | 2,388 |
| Oct 14, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.02% | 396 |
| Oct 13, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 1.31% | 84 |
| Oct 10, 2025 | 40.29 | 40.29 | 40.02 | 40.02 | 40.02 | -2.09% | 247 |
| Oct 9, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.45% | 119 |
| Oct 8, 2025 | 41.04 | 41.06 | 41.04 | 41.06 | 41.06 | 0.51% | 813 |
| Oct 7, 2025 | 41.07 | 41.07 | 40.85 | 40.85 | 40.85 | -0.52% | 963 |
| Oct 6, 2025 | 41.08 | 41.08 | 41.06 | 41.06 | 41.06 | 0.25% | 335 |
| Oct 3, 2025 | 41.06 | 41.06 | 40.96 | 40.96 | 40.96 | 0.16% | 868 |
| Oct 2, 2025 | 40.91 | 40.91 | 40.89 | 40.89 | 40.89 | -0.12% | 409 |
| Oct 1, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.81 | 0.40% | 47 |
| Sep 30, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.65 | 0.38% | 268 |
| Sep 29, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.50 | 0.33% | 434 |
| Sep 26, 2025 | 40.42 | 40.49 | 40.42 | 40.49 | 40.37 | 0.47% | 1,458 |
| Sep 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.18 | -0.48% | 71 |
| Sep 24, 2025 | 40.73 | 40.73 | 40.50 | 40.50 | 40.37 | -0.35% | 2,020 |
| Sep 23, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.51 | -0.34% | 321 |
| Sep 22, 2025 | 40.71 | 40.78 | 40.71 | 40.78 | 40.65 | 0.35% | 1,066 |
| Sep 19, 2025 | 40.71 | 40.71 | 40.63 | 40.63 | 40.51 | 0.10% | 1,113 |