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

EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.64	45.69	45.61	45.69	45.69	0.45%	1,313
Jun 1, 2026	45.49	45.49	45.49	45.49	45.49	0.33%	46
May 29, 2026	45.40	45.40	45.34	45.34	45.34	0.20%	453
May 28, 2026	45.16	45.25	45.16	45.25	45.25	0.42%	396
May 27, 2026	45.03	45.06	45.03	45.06	45.06	-0.09%	442
May 26, 2026	45.05	45.10	45.02	45.10	45.10	1.02%	982
May 22, 2026	44.74	44.74	44.64	44.64	44.64	0.26%	518
May 21, 2026	44.33	44.52	44.33	44.52	44.52	0.29%	448
May 20, 2026	44.25	44.39	44.25	44.39	44.39	1.24%	508
May 19, 2026	43.91	44.00	43.85	43.85	43.85	-0.66%	538
May 18, 2026	44.09	44.20	44.05	44.14	44.14	0.12%	795
May 15, 2026	44.40	44.40	44.08	44.08	44.08	-1.44%	205
May 14, 2026	44.76	44.78	44.63	44.73	44.73	0.46%	2,688
May 13, 2026	44.23	44.53	44.23	44.53	44.53	0.55%	439
May 12, 2026	44.25	44.28	44.22	44.28	44.28	-0.60%	6,039
May 11, 2026	44.54	44.59	44.54	44.55	44.55	0.03%	467
May 8, 2026	44.45	44.54	44.45	44.54	44.54	0.82%	1,390
May 7, 2026	44.48	44.53	44.17	44.17	44.17	-0.81%	841
May 6, 2026	44.33	44.53	44.33	44.53	44.53	1.64%	728
May 5, 2026	43.65	43.82	43.57	43.82	43.82	0.87%	6,695
May 4, 2026	43.41	43.44	43.41	43.44	43.44	-0.45%	610
May 1, 2026	43.70	43.87	43.64	43.64	43.64	0.14%	6,822
Apr 30, 2026	43.20	43.62	43.20	43.58	43.58	1.22%	3,430
Apr 29, 2026	43.10	43.10	43.01	43.05	43.05	-0.26%	758
Apr 28, 2026	43.16	43.16	43.16	43.16	43.16	-0.49%	711
Apr 27, 2026	43.49	43.49	43.32	43.38	43.38	-	420
Apr 24, 2026	43.24	43.38	43.24	43.38	43.38	0.79%	2,095
Apr 23, 2026	43.21	43.25	43.04	43.04	43.04	-0.59%	8,433
Apr 22, 2026	43.29	43.29	43.22	43.29	43.29	0.70%	273
Apr 21, 2026	43.39	43.39	42.99	42.99	42.99	-0.83%	1,160
Apr 20, 2026	43.46	43.46	43.22	43.35	43.35	-0.25%	13,239
Apr 17, 2026	43.32	43.58	43.32	43.46	43.46	1.16%	1,760
Apr 16, 2026	43.14	43.14	42.80	42.96	42.96	0.12%	1,037
Apr 15, 2026	42.83	42.93	42.73	42.91	42.91	0.42%	11,201
Apr 14, 2026	42.51	42.74	42.51	42.73	42.73	0.96%	1,839
Apr 13, 2026	41.98	42.33	41.98	42.33	42.32	0.82%	478
Apr 10, 2026	42.30	42.30	41.93	41.98	41.98	-0.08%	10,121
Apr 9, 2026	41.72	42.04	41.72	42.01	42.01	0.22%	1,608
Apr 8, 2026	42.24	42.24	41.92	41.92	41.92	2.56%	2,652
Apr 7, 2026	40.63	40.87	40.63	40.87	40.87	0.02%	534
Apr 6, 2026	40.57	40.88	40.57	40.87	40.87	0.41%	3,382
Apr 2, 2026	40.70	40.70	40.70	40.70	40.70	-0.07%	338
Apr 1, 2026	40.91	40.98	40.86	40.86	40.73	0.81%	4,946
Mar 31, 2026	40.09	40.54	40.09	40.54	40.40	2.46%	710
Mar 30, 2026	39.77	39.81	39.56	39.56	39.43	-0.13%	2,088
Mar 27, 2026	39.84	39.92	39.61	39.61	39.48	-1.17%	5,529
Mar 26, 2026	40.58	40.58	40.08	40.08	39.95	-1.66%	762
Mar 25, 2026	40.74	40.76	40.74	40.76	40.62	0.75%	534
Mar 24, 2026	40.60	40.60	40.46	40.46	40.32	-0.55%	623
Mar 23, 2026	40.77	40.77	40.68	40.68	40.54	1.49%	554

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.