iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)

EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	27.60	27.60	27.60	27.60	-	-0.41%	26
Nov 28, 2025	27.72	27.72	27.72	27.72	27.72	0.01%	3
Nov 26, 2025	27.72	27.72	27.71	27.71	27.71	0.33%	504
Nov 25, 2025	27.61	27.62	27.61	27.62	27.62	0.43%	250
Nov 24, 2025	27.47	27.50	27.47	27.50	27.50	0.50%	130
Nov 21, 2025	27.37	27.37	27.37	27.37	27.37	0.47%	56
Nov 20, 2025	27.26	27.26	27.24	27.24	27.24	-0.36%	1,707
Nov 19, 2025	27.34	27.34	27.34	27.34	27.34	0.01%	88
Nov 18, 2025	27.33	27.33	27.33	27.33	27.33	-0.24%	4,085
Nov 17, 2025	27.48	27.48	27.38	27.40	27.40	-0.24%	5,032
Nov 14, 2025	27.50	27.50	27.47	27.47	27.47	-0.12%	112
Nov 13, 2025	27.50	27.50	27.50	27.50	27.50	-0.67%	374
Nov 12, 2025	27.69	27.69	27.69	27.69	27.69	-	40
Nov 11, 2025	27.71	27.71	27.69	27.69	27.69	0.28%	103
Nov 10, 2025	27.60	27.61	27.60	27.61	27.61	0.15%	780
Nov 7, 2025	27.47	27.57	27.47	27.57	27.57	0.28%	2,148
Nov 6, 2025	27.51	27.51	27.49	27.49	27.49	-0.02%	747
Nov 5, 2025	27.50	27.50	27.50	27.50	27.50	-0.03%	42
Nov 4, 2025	27.53	27.53	27.51	27.51	27.51	-0.55%	110
Nov 3, 2025	27.72	27.72	27.63	27.66	27.59	-0.08%	1,583
Oct 31, 2025	27.75	27.75	27.67	27.68	27.61	0.02%	1,142
Oct 30, 2025	27.72	27.74	27.67	27.67	27.61	-0.32%	1,740
Oct 29, 2025	27.76	27.76	27.76	27.76	27.70	-0.40%	3
Oct 28, 2025	27.81	27.87	27.80	27.87	27.81	0.09%	4,651
Oct 27, 2025	27.84	27.85	27.82	27.85	27.79	0.41%	1,161
Oct 24, 2025	27.73	27.73	27.73	27.73	27.67	0.32%	31
Oct 23, 2025	27.65	27.65	27.65	27.65	27.58	0.08%	77
Oct 22, 2025	27.71	27.71	27.62	27.62	27.56	-0.18%	1,789
Oct 21, 2025	27.67	27.67	27.67	27.67	27.61	0.09%	65
Oct 20, 2025	27.66	27.66	27.65	27.65	27.59	0.38%	226
Oct 17, 2025	27.52	27.55	27.51	27.55	27.48	0.07%	930
Oct 16, 2025	27.52	27.53	27.52	27.53	27.46	0.15%	372
Oct 15, 2025	27.59	27.59	27.49	27.49	27.42	0.13%	1,341
Oct 14, 2025	27.43	27.48	27.43	27.45	27.39	0.08%	2,525
Oct 13, 2025	27.43	27.43	27.43	27.43	27.37	0.60%	34
Oct 10, 2025	27.27	27.27	27.27	27.27	27.20	-0.62%	7
Oct 9, 2025	27.44	27.44	27.44	27.44	27.37	-0.22%	303
Oct 8, 2025	27.50	27.50	27.50	27.50	27.43	0.20%	65
Oct 7, 2025	27.44	27.44	27.44	27.44	27.38	-0.11%	27
Oct 6, 2025	27.47	27.47	27.47	27.47	27.41	-0.01%	253
Oct 3, 2025	27.49	27.49	27.47	27.47	27.41	-0.01%	188
Oct 2, 2025	27.48	27.48	27.48	27.48	27.41	-0.12%	56
Oct 1, 2025	27.51	27.51	27.51	27.51	27.37	0.34%	107
Sep 30, 2025	27.40	27.42	27.40	27.42	27.28	0.11%	112
Sep 29, 2025	27.38	27.39	27.38	27.39	27.25	0.27%	126
Sep 26, 2025	27.26	27.31	27.26	27.31	27.18	0.19%	119
Sep 25, 2025	27.24	27.26	27.24	27.26	27.12	-0.26%	185
Sep 24, 2025	27.33	27.33	27.33	27.33	27.20	-0.25%	3
Sep 23, 2025	27.40	27.40	27.40	27.40	27.26	-0.04%	3
Sep 22, 2025	27.36	27.41	27.36	27.41	27.27	0.05%	105

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.