iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
26.12
-0.15 (-0.58%)
Jun 13, 2025, 4:00 PM - Market closed
EAOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.56% | 3 |
| Jun 12, 2025 | 26.19 | 26.27 | 26.19 | 26.27 | 26.27 | 0.28% | 550 |
| Jun 11, 2025 | 26.15 | 26.20 | 26.15 | 26.19 | 26.19 | 0.25% | 1,738 |
| Jun 10, 2025 | 26.11 | 26.13 | 26.11 | 26.13 | 26.13 | 0.14% | 691 |
| Jun 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.13% | 97 |
| Jun 6, 2025 | 26.06 | 26.06 | 26.05 | 26.05 | 26.05 | -0.06% | 515 |
| Jun 5, 2025 | 26.16 | 26.16 | 26.07 | 26.07 | 26.07 | -0.25% | 1,360 |
| Jun 4, 2025 | 26.04 | 26.16 | 26.04 | 26.14 | 26.14 | 0.50% | 2,235 |
| Jun 3, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.07% | 193 |
| Jun 2, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.97 | 0.02% | 191 |
| May 30, 2025 | 26.01 | 26.02 | 26.01 | 26.02 | 25.96 | 0.06% | 1,225 |
| May 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.95 | 0.34% | 439 |
| May 28, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.86 | -0.28% | 18 |
| May 27, 2025 | 26.00 | 26.00 | 25.99 | 25.99 | 25.93 | 0.77% | 578 |
| May 23, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.74 | -0.03% | 72 |
| May 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 0.07% | 209 |
| May 21, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.72 | -0.78% | 446 |
| May 20, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.92 | -0.11% | 31 |
| May 19, 2025 | 25.94 | 26.01 | 25.94 | 26.01 | 25.95 | 0.08% | 608 |
| May 16, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.93 | 0.19% | 211 |
| May 15, 2025 | 25.87 | 25.96 | 25.87 | 25.94 | 25.88 | 0.53% | 1,236 |
| May 14, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.75 | -0.17% | 4 |
| May 13, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 0.11% | 314 |
| May 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.76 | 0.57% | 348 |
| May 9, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.62 | 0.07% | 6 |
| May 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.60 | -0.21% | 27 |
| May 7, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.66 | 0.16% | 114 |
| May 6, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.62 | -0.05% | 199 |
| May 5, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.63 | -0.20% | 959 |
| May 2, 2025 | 25.72 | 25.74 | 25.72 | 25.74 | 25.68 | 0.02% | 103 |
| May 1, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.62 | -0.17% | 160 |
| Apr 30, 2025 | 25.63 | 25.77 | 25.63 | 25.77 | 25.66 | 0.04% | 1,988 |
| Apr 29, 2025 | 25.71 | 25.76 | 25.71 | 25.76 | 25.65 | 0.32% | 139 |
| Apr 28, 2025 | 25.64 | 25.68 | 25.62 | 25.68 | 25.57 | 0.27% | 1,240 |
| Apr 25, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.50 | 0.46% | 192 |
| Apr 24, 2025 | 25.43 | 25.51 | 25.43 | 25.49 | 25.38 | 0.93% | 2,068 |
| Apr 23, 2025 | 25.32 | 25.32 | 25.26 | 25.26 | 25.15 | 0.43% | 319 |
| Apr 22, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.04 | 0.79% | 149 |
| Apr 21, 2025 | 25.05 | 25.05 | 24.96 | 24.96 | 24.85 | -0.86% | 209 |
| Apr 17, 2025 | 25.23 | 25.23 | 25.17 | 25.17 | 25.06 | -0.06% | 1,150 |
| Apr 16, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.08 | -0.26% | 213 |
| Apr 15, 2025 | 25.27 | 25.27 | 25.26 | 25.26 | 25.14 | 0.16% | 131 |
| Apr 14, 2025 | 25.16 | 25.22 | 25.16 | 25.22 | 25.10 | 0.65% | 402 |
| Apr 11, 2025 | 24.99 | 25.05 | 24.99 | 25.05 | 24.94 | 0.37% | 1,193 |
| Apr 10, 2025 | 25.10 | 25.10 | 24.96 | 24.96 | 24.85 | -1.25% | 1,281 |
| Apr 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.16 | 2.59% | 81 |
| Apr 8, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.53 | -1.21% | 41 |
| Apr 7, 2025 | 24.92 | 24.96 | 24.84 | 24.94 | 24.83 | -0.91% | 8,732 |
| Apr 4, 2025 | 25.39 | 25.39 | 25.17 | 25.17 | 25.06 | -1.58% | 308 |
| Apr 3, 2025 | 25.64 | 25.64 | 25.57 | 25.57 | 25.46 | -0.86% | 10,181 |