Skip to main content
iShares ESG Aware Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
25.85
+0.05 (0.18%)
Nov 19, 2024, 9:30 AM EST - Market closed

EAOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.8925.8925.8925.8925.890.15%6
Nov 21, 202425.8525.8525.8525.8525.850.18%76
Nov 20, 202425.8025.8025.8025.8025.80-0.09%12
Nov 19, 202425.8125.8225.8125.8225.820.18%130
Nov 18, 202425.7525.7825.7525.7825.780.18%530
Nov 15, 202425.7325.7325.7325.7325.73-0.25%34
Nov 14, 202425.9125.9125.7925.7925.79-0.17%350
Nov 13, 202425.8425.8425.8425.8425.84-0.10%8
Nov 12, 202425.8925.9025.8625.8725.87-0.65%956
Nov 11, 202426.0526.0626.0426.0426.04-0.08%2,003
Nov 8, 202426.0626.0626.0626.0626.060.07%5
Nov 7, 202425.8826.0425.8826.0426.040.81%509
Nov 6, 202425.8525.8525.7725.8325.83-0.02%10,142
Nov 5, 202425.7525.8525.7525.8325.830.42%4,318
Nov 4, 202425.7225.7225.7225.7225.720.07%11
Nov 1, 202425.7125.7125.7125.7125.65-0.17%53
Oct 31, 202425.7525.7525.7525.7525.69-0.50%5
Oct 30, 202425.8825.8825.8825.8825.82-0.19%88
Oct 29, 202425.9325.9325.9325.9325.870.05%41
Oct 28, 202425.9225.9225.9225.9225.860.08%54
Oct 25, 202425.9025.9025.9025.9025.84-0.21%153
Oct 24, 202425.9525.9525.9525.9525.900.21%3
Oct 23, 202425.9025.9025.9025.9025.84-0.45%3
Oct 22, 202426.0126.0126.0126.0125.96-0.05%1
Oct 21, 202426.0326.0326.0326.0325.97-0.69%2
Oct 18, 202426.2126.2126.2126.2126.150.19%3
Oct 17, 202426.3126.3126.1626.1626.10-0.32%2,571
Oct 16, 202426.2426.2426.2426.2426.180.24%4
Oct 15, 202426.1826.1826.1826.1826.12-0.11%5
Oct 14, 202426.2126.2126.2126.2126.150.12%5
Oct 11, 202426.1726.1726.1726.1726.120.24%5
Oct 10, 202426.1126.1126.1126.1126.06-0.08%4
Oct 9, 202426.1326.1326.1326.1326.08-0.04%9
Oct 8, 202426.1426.1426.1426.1426.090.25%9
Oct 7, 202426.0826.0826.0826.0826.02-0.50%12
Oct 4, 202426.1826.2126.1626.2126.15-0.14%7,437
Oct 3, 202426.2426.2526.2426.2526.19-0.45%401
Oct 2, 202426.3726.3726.3726.3726.31-0.38%9
Oct 1, 202426.5026.5026.4726.4726.33-0.03%180
Sep 30, 202426.4226.4726.4226.4726.34-0.11%183
Sep 27, 202426.5126.5126.5026.5026.370.11%184
Sep 26, 202426.4826.4826.4826.4826.340.34%7
Sep 25, 202426.3926.3926.3926.3926.25-0.37%1
Sep 24, 202426.4826.4826.4826.4826.350.26%4
Sep 23, 202426.4226.4226.4226.4226.280.05%31
Sep 20, 202426.4026.4026.4026.4026.27-0.12%7
Sep 19, 202426.4826.4826.4226.4326.300.54%1,835
Sep 18, 202426.2926.2926.2926.2926.16-0.28%51
Sep 17, 202426.3526.3626.3526.3626.23-0.13%957
Sep 16, 202426.4026.4026.4026.4026.260.30%8
Sep 13, 202426.3226.3226.3226.3226.190.34%2
Sep 12, 202426.2326.2326.2326.2326.100.15%34
Sep 11, 202426.1926.1926.1926.1926.060.28%8
Sep 10, 202426.1226.1226.1226.1225.990.27%5
Sep 9, 202426.0526.0526.0526.0525.920.41%37
Sep 6, 202425.9425.9425.9425.9425.81-0.40%140
Sep 5, 202426.0526.0526.0526.0525.920.07%3
Sep 4, 202426.0326.0326.0326.0325.900.07%8
Sep 3, 202426.0126.0126.0126.0125.83-0.38%1
Aug 30, 202426.1126.1126.1126.1125.930.12%23
Aug 29, 202426.0826.0826.0826.0825.89-0.08%10
Aug 28, 202426.1026.1026.1026.1025.92-0.20%4
Aug 27, 202426.1626.1626.1626.1625.970.06%77
Aug 26, 202426.1426.1426.1426.1425.95-0.20%77
Aug 23, 202426.1326.1926.1226.1926.000.79%510
Aug 22, 202425.9925.9925.9925.9925.80-0.57%5
Aug 21, 202426.1426.1426.1426.1425.950.34%19
Aug 20, 202426.0326.0526.0326.0525.860.13%510
Aug 19, 202426.0126.0126.0126.0125.830.41%15
Aug 16, 202425.9125.9125.9125.9125.720.28%36
Aug 15, 202425.8225.8425.8125.8425.650.17%733
Aug 14, 202425.7925.7925.7925.7925.610.09%300
Aug 13, 202425.7025.7725.7025.7725.590.90%1,008
Aug 12, 202425.5625.5725.5425.5425.360.07%420
Aug 9, 202425.5225.5225.5225.5225.340.39%17
Aug 8, 202425.4225.4225.4225.4225.240.48%155
Aug 7, 202425.3025.3025.3025.3025.12-0.35%42
Aug 6, 202425.4625.4625.3925.3925.21-0.14%117
Aug 5, 202425.4725.4725.4325.4325.25-0.87%204
Aug 2, 202425.5225.6525.5025.6525.470.01%5,418
Aug 1, 202425.6525.6525.6525.6525.41-0.20%39
Jul 31, 202425.6025.7025.6025.7025.460.71%805
Jul 30, 202425.4925.5225.4725.5225.280.07%506
Jul 29, 202425.5025.5025.5025.5025.260.08%5
Jul 26, 202425.4825.4825.4825.4825.240.59%1
Jul 25, 202425.3325.3325.3325.3325.100.04%8
Jul 24, 202425.4025.4025.3225.3225.08-0.78%108
Jul 23, 202425.5225.5225.5225.5225.28-0.16%202
Jul 22, 202425.5225.5625.5225.5625.320.40%202
Jul 19, 202425.4625.4625.4625.4625.22-0.39%5
Jul 18, 202425.6825.6825.5625.5625.32-0.49%248
Jul 17, 202425.6825.6825.6825.6825.44-0.36%505
Jul 16, 202425.6925.7825.6925.7825.530.55%550
Jul 15, 202425.6425.6425.6425.6425.40-0.24%-
Jul 12, 202425.7025.7025.7025.7025.460.30%1
Jul 11, 202425.6025.6225.5925.6225.380.30%800
Jul 10, 202425.5425.5425.5425.5425.310.46%20
Jul 9, 202425.4425.4425.4325.4325.19-0.06%328
Jul 8, 202425.4425.4425.4425.4425.20-38
Jul 5, 202425.4325.4425.4325.4425.200.50%209