Skip to main content
iShares ESG Aware Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
25.60
+0.36 (1.43%)
Jan 14, 2025, 3:04 PM EST - Market closed

EAOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.6625.6625.6625.6625.660.22%6
Jan 16, 202525.6025.6025.6025.6025.600.19%21
Jan 15, 202525.5625.5625.5625.5625.561.09%66
Jan 14, 202525.2325.2825.2225.2825.280.14%1,290
Jan 13, 202525.2425.2425.2425.2425.24-0.06%29
Jan 10, 202525.2625.2625.2625.2625.26-0.86%13
Jan 8, 202525.4825.4825.4825.4825.480.09%34
Jan 7, 202525.4925.4925.4625.4625.46-0.48%346
Jan 6, 202525.5825.5825.5825.5825.580.10%10
Jan 3, 202525.5525.5525.5525.5525.550.20%9
Jan 2, 202525.5025.5025.5025.5025.50-0.03%263
Dec 31, 202425.5125.5125.5125.5125.51-0.21%247
Dec 30, 202425.4925.5625.4925.5625.560.04%922
Dec 27, 202425.5525.5525.5525.5525.55-0.41%15
Dec 26, 202425.6625.6625.6625.6625.660.12%39
Dec 24, 202425.5825.6325.5825.6325.630.29%341
Dec 23, 202425.5625.5625.5625.5625.560.01%5
Dec 20, 202425.4325.5525.4325.5525.55-0.04%816
Dec 19, 202425.5725.5725.5725.5725.45-0.29%111
Dec 18, 202425.9525.9825.6425.6425.53-1.34%1,967
Dec 17, 202425.9925.9925.9925.9925.87-0.14%5
Dec 16, 202426.0326.0326.0326.0325.910.12%8
Dec 13, 202426.0026.0026.0026.0025.88-0.31%76
Dec 12, 202426.0826.0826.0826.0825.96-0.46%2
Dec 11, 202426.2026.2026.2026.2026.080.06%15
Dec 10, 202426.1826.1826.1826.1826.06-0.29%5
Dec 9, 202426.2626.2626.2626.2626.14-0.23%34
Dec 6, 202426.3226.3226.3226.3226.200.17%25
Dec 5, 202426.2826.2826.2726.2726.160.01%140
Dec 4, 202426.2726.2726.2726.2726.150.41%8
Dec 3, 202426.1626.1626.1626.1626.05-0.32%24
Dec 2, 202426.2526.2526.2526.2526.070.10%63
Nov 29, 202426.2226.2226.2226.2226.050.51%47
Nov 27, 202426.0926.0926.0926.0925.910.11%4
Nov 26, 202426.0626.0626.0626.0625.89-0.07%169
Nov 25, 202426.0826.0826.0826.0825.900.73%193
Nov 22, 202425.8925.8925.8925.8925.710.15%6
Nov 21, 202425.8525.8525.8525.8525.670.18%76
Nov 20, 202425.8025.8025.8025.8025.63-0.09%12
Nov 19, 202425.8125.8225.8125.8225.650.18%130
Nov 18, 202425.7525.7825.7525.7825.610.18%530
Nov 15, 202425.7325.7325.7325.7325.56-0.25%34
Nov 14, 202425.9125.9125.7925.7925.62-0.17%350
Nov 13, 202425.8425.8425.8425.8425.67-0.10%8
Nov 12, 202425.8925.9025.8625.8725.69-0.65%956
Nov 11, 202426.0526.0626.0426.0425.86-0.08%2,003
Nov 8, 202426.0626.0626.0626.0625.880.07%5
Nov 7, 202425.8826.0425.8826.0425.860.81%509
Nov 6, 202425.8525.8525.7725.8325.66-0.02%10,142
Nov 5, 202425.7525.8525.7525.8325.660.42%4,318
Nov 4, 202425.7225.7225.7225.7225.550.07%11
Nov 1, 202425.7125.7125.7125.7125.48-0.17%53
Oct 31, 202425.7525.7525.7525.7525.52-0.50%5
Oct 30, 202425.8825.8825.8825.8825.65-0.19%88
Oct 29, 202425.9325.9325.9325.9325.700.05%41
Oct 28, 202425.9225.9225.9225.9225.690.08%54
Oct 25, 202425.9025.9025.9025.9025.67-0.21%153
Oct 24, 202425.9525.9525.9525.9525.720.21%3
Oct 23, 202425.9025.9025.9025.9025.67-0.45%3
Oct 22, 202426.0126.0126.0126.0125.79-0.05%1
Oct 21, 202426.0326.0326.0326.0325.80-0.69%2
Oct 18, 202426.2126.2126.2126.2125.980.19%3
Oct 17, 202426.3126.3126.1626.1625.93-0.32%2,571
Oct 16, 202426.2426.2426.2426.2426.010.24%4
Oct 15, 202426.1826.1826.1826.1825.95-0.11%5
Oct 14, 202426.2126.2126.2126.2125.980.12%5
Oct 11, 202426.1726.1726.1726.1725.950.24%5
Oct 10, 202426.1126.1126.1126.1125.88-0.08%4
Oct 9, 202426.1326.1326.1326.1325.91-0.04%9
Oct 8, 202426.1426.1426.1426.1425.920.25%9
Oct 7, 202426.0826.0826.0826.0825.85-0.50%12
Oct 4, 202426.1826.2126.1626.2125.98-0.14%7,437
Oct 3, 202426.2426.2526.2426.2526.02-0.45%401
Oct 2, 202426.3726.3726.3726.3726.14-0.38%9
Oct 1, 202426.5026.5026.4726.4726.16-0.03%180
Sep 30, 202426.4226.4726.4226.4726.17-0.11%183
Sep 27, 202426.5126.5126.5026.5026.200.11%184
Sep 26, 202426.4826.4826.4826.4826.170.34%7
Sep 25, 202426.3926.3926.3926.3926.08-0.37%1
Sep 24, 202426.4826.4826.4826.4826.180.26%4
Sep 23, 202426.4226.4226.4226.4226.110.05%31
Sep 20, 202426.4026.4026.4026.4026.10-0.12%7
Sep 19, 202426.4826.4826.4226.4326.130.54%1,835
Sep 18, 202426.2926.2926.2926.2925.99-0.28%51
Sep 17, 202426.3526.3626.3526.3626.06-0.13%957
Sep 16, 202426.4026.4026.4026.4026.090.30%8
Sep 13, 202426.3226.3226.3226.3226.010.34%2
Sep 12, 202426.2326.2326.2326.2325.920.15%34
Sep 11, 202426.1926.1926.1926.1925.890.28%8
Sep 10, 202426.1226.1226.1226.1225.810.27%5
Sep 9, 202426.0526.0526.0526.0525.750.41%37
Sep 6, 202425.9425.9425.9425.9425.64-0.40%140
Sep 5, 202426.0526.0526.0526.0525.740.07%3
Sep 4, 202426.0326.0326.0326.0325.730.07%8
Sep 3, 202426.0126.0126.0126.0125.66-0.38%1
Aug 30, 202426.1126.1126.1126.1125.750.12%23
Aug 29, 202426.0826.0826.0826.0825.72-0.08%10
Aug 28, 202426.1026.1026.1026.1025.75-0.20%4
Aug 27, 202426.1626.1626.1626.1625.800.06%77
Aug 26, 202426.1426.1426.1426.1425.78-0.20%77