iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
27.42
+0.08 (0.28%)
At close: Sep 15, 2025, 4:00 PM EDT
27.42
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
EAOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.28% | 28 |
| Sep 12, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.14% | 4 |
| Sep 11, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.52% | 3 |
| Sep 10, 2025 | 27.25 | 27.25 | 27.24 | 27.24 | 27.24 | 0.17% | 4,596 |
| Sep 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.08% | 65 |
| Sep 8, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.40% | 19 |
| Sep 5, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.34% | 133 |
| Sep 4, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.49% | 121 |
| Sep 3, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.14% | 18 |
| Sep 2, 2025 | 26.75 | 26.85 | 26.75 | 26.85 | 26.79 | -0.40% | 1,831 |
| Aug 29, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.90 | -0.24% | 3 |
| Aug 28, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.96 | 0.15% | 2,882 |
| Aug 27, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.92 | 0.09% | 5 |
| Aug 26, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.90 | 0.16% | 4 |
| Aug 25, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.85 | -0.29% | 148 |
| Aug 22, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.93 | 0.90% | 3 |
| Aug 21, 2025 | 26.78 | 26.78 | 26.75 | 26.75 | 26.69 | -0.31% | 2,455 |
| Aug 20, 2025 | 26.80 | 26.85 | 26.79 | 26.83 | 26.77 | 0.06% | 23,572 |
| Aug 19, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.76 | -0.07% | 7 |
| Aug 18, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.78 | -0.04% | 21 |
| Aug 15, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.79 | -0.15% | 159 |
| Aug 14, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.83 | -0.24% | 3 |
| Aug 13, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.89 | 0.44% | 101 |
| Aug 12, 2025 | 26.70 | 26.83 | 26.70 | 26.83 | 26.78 | 0.42% | 122 |
| Aug 11, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.66 | -0.08% | 14 |
| Aug 8, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.68 | 0.05% | 7 |
| Aug 7, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.67 | 0.01% | 29 |
| Aug 6, 2025 | 26.71 | 26.73 | 26.71 | 26.73 | 26.67 | 0.18% | 586 |
| Aug 5, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.62 | -0.07% | 140 |
| Aug 4, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.64 | 0.31% | 102 |
| Aug 1, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.50 | 0.16% | 3 |
| Jul 31, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.45 | -0.16% | 8 |
| Jul 30, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.50 | -0.25% | 3 |
| Jul 29, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.56 | 0.25% | 170 |
| Jul 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.49 | -0.25% | 39 |
| Jul 25, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.56 | 0.23% | 7 |
| Jul 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.50 | -0.15% | 80 |
| Jul 23, 2025 | 26.72 | 26.72 | 26.66 | 26.66 | 26.54 | 0.19% | 1,169 |
| Jul 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | 0.24% | 127 |
| Jul 21, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.42 | 0.26% | 66 |
| Jul 18, 2025 | 26.48 | 26.48 | 26.47 | 26.47 | 26.35 | 0.08% | 254 |
| Jul 17, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.33 | 0.23% | 5 |
| Jul 16, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.27 | 0.19% | 3 |
| Jul 15, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.22 | -0.34% | 205 |
| Jul 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.31 | 0.03% | 3 |
| Jul 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.30 | -0.45% | 206 |
| Jul 10, 2025 | 26.53 | 26.54 | 26.53 | 26.54 | 26.42 | 0.06% | 553 |
| Jul 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.40 | 0.46% | 19 |
| Jul 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | -0.08% | 164 |
| Jul 7, 2025 | 26.47 | 26.47 | 26.42 | 26.42 | 26.31 | -0.43% | 379 |