iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
25.70
-0.04 (-0.17%)
At close: Mar 27, 2025, 3:49 PM
25.60
-0.10 (-0.39%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
EAOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.09% | 12 |
| Mar 27, 2025 | 25.75 | 25.75 | 25.71 | 25.73 | 25.73 | -0.08% | 2,977 |
| Mar 26, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.50% | 113 |
| Mar 25, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.21% | 113 |
| Mar 24, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.82 | 0.02% | 488 |
| Mar 21, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.12% | 3,871 |
| Mar 20, 2025 | 25.91 | 25.91 | 25.85 | 25.85 | 25.85 | -0.02% | 3,871 |
| Mar 19, 2025 | 25.72 | 25.85 | 25.72 | 25.85 | 25.85 | 0.47% | 2,014 |
| Mar 18, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.23% | 173 |
| Mar 17, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.35% | 2 |
| Mar 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.55% | 161 |
| Mar 13, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.20% | 104 |
| Mar 12, 2025 | 25.65 | 25.65 | 25.61 | 25.61 | 25.61 | -0.04% | 1,360 |
| Mar 11, 2025 | 25.65 | 25.67 | 25.62 | 25.62 | 25.62 | -0.42% | 535 |
| Mar 10, 2025 | 25.78 | 25.78 | 25.73 | 25.73 | 25.73 | -0.43% | 404 |
| Mar 7, 2025 | 25.87 | 25.87 | 25.84 | 25.84 | 25.84 | 0.09% | 2,075 |
| Mar 6, 2025 | 25.85 | 25.85 | 25.79 | 25.82 | 25.82 | -0.54% | 3,974 |
| Mar 5, 2025 | 25.97 | 25.97 | 25.90 | 25.96 | 25.96 | 0.20% | 1,344 |
| Mar 4, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.55% | 749 |
| Mar 3, 2025 | 26.11 | 26.14 | 26.02 | 26.05 | 26.00 | -0.18% | 749 |
| Feb 28, 2025 | 26.05 | 26.10 | 26.05 | 26.10 | 26.05 | 0.49% | 617 |
| Feb 27, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.92 | -0.53% | 617 |
| Feb 26, 2025 | 26.08 | 26.13 | 26.08 | 26.11 | 26.06 | 0.20% | 617 |
| Feb 25, 2025 | 26.02 | 26.07 | 26.01 | 26.06 | 26.01 | 0.36% | 1,253 |
| Feb 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.91 | 0.02% | 102 |
| Feb 21, 2025 | 26.04 | 26.04 | 25.96 | 25.96 | 25.91 | -0.15% | 603 |
| Feb 20, 2025 | 26.00 | 26.00 | 25.99 | 26.00 | 25.95 | 0.02% | 401 |
| Feb 19, 2025 | 25.96 | 26.00 | 25.96 | 26.00 | 25.94 | 0.03% | 302 |
| Feb 18, 2025 | 26.03 | 26.03 | 25.99 | 25.99 | 25.93 | -0.15% | 248 |
| Feb 14, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 25.97 | 0.31% | 275 |
| Feb 13, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.89 | 0.69% | 401 |
| Feb 12, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.71 | -0.42% | 45 |
| Feb 11, 2025 | 25.80 | 25.88 | 25.80 | 25.88 | 25.82 | -0.11% | 1,418 |
| Feb 10, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.85 | 0.21% | 13 |
| Feb 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.80 | -0.48% | 19 |
| Feb 6, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.92 | 0.03% | 132 |
| Feb 5, 2025 | 25.96 | 25.97 | 25.96 | 25.97 | 25.91 | 0.50% | 3,917 |
| Feb 4, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.78 | 0.14% | 1,496 |
| Feb 3, 2025 | 25.70 | 25.80 | 25.70 | 25.80 | 25.69 | -0.15% | 1,496 |
| Jan 31, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.73 | -0.36% | 4 |
| Jan 30, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.82 | 0.26% | 287 |
| Jan 29, 2025 | 25.81 | 25.87 | 25.80 | 25.87 | 25.76 | -0.08% | 1,189 |
| Jan 28, 2025 | 25.79 | 25.89 | 25.79 | 25.89 | 25.78 | 0.21% | 5,695 |
| Jan 27, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.72 | -0.04% | 91 |
| Jan 24, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.73 | 0.13% | 2 |
| Jan 23, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.70 | 0.01% | 8 |
| Jan 22, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.70 | -0.03% | 8 |
| Jan 21, 2025 | 25.82 | 25.82 | 25.77 | 25.81 | 25.71 | 0.60% | 4,568 |
| Jan 17, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.55 | 0.22% | 6 |
| Jan 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 0.19% | 21 |