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 24, 2025	27.59	27.59	27.59	27.59	27.59	0.14%	3
Dec 23, 2025	27.55	27.55	27.55	27.55	27.55	-0.43%	64
Dec 22, 2025	27.67	27.67	27.67	27.67	27.52	0.17%	76
Dec 19, 2025	27.62	27.62	27.62	27.62	27.48	0.12%	18
Dec 18, 2025	27.56	27.59	27.52	27.59	27.44	0.40%	13,567
Dec 17, 2025	27.49	27.51	27.48	27.48	27.33	-0.34%	784
Dec 16, 2025	27.56	27.63	27.55	27.57	27.43	0.06%	10,904
Dec 15, 2025	27.56	27.56	27.56	27.56	27.41	0.05%	3
Dec 12, 2025	27.55	27.55	27.55	27.55	27.40	-0.50%	24
Dec 11, 2025	27.68	27.68	27.68	27.68	27.54	0.08%	67
Dec 10, 2025	27.56	27.66	27.56	27.66	27.51	0.46%	877
Dec 9, 2025	27.54	27.54	27.54	27.54	27.39	-0.13%	21
Dec 8, 2025	27.57	27.57	27.57	27.57	27.42	-0.13%	315
Dec 5, 2025	27.61	27.61	27.61	27.61	27.46	-0.03%	297
Dec 4, 2025	27.61	27.61	27.61	27.61	27.47	-0.17%	171
Dec 3, 2025	27.64	27.66	27.64	27.66	27.51	0.29%	756
Dec 2, 2025	27.58	27.58	27.58	27.58	27.43	-0.08%	57
Dec 1, 2025	27.60	27.60	27.60	27.60	27.39	-0.41%	26
Nov 28, 2025	27.72	27.72	27.72	27.72	27.51	0.01%	3
Nov 26, 2025	27.72	27.72	27.71	27.71	27.50	0.33%	504
Nov 25, 2025	27.61	27.62	27.61	27.62	27.41	0.43%	250
Nov 24, 2025	27.47	27.50	27.47	27.50	27.30	0.50%	130
Nov 21, 2025	27.37	27.37	27.37	27.37	27.16	0.47%	56
Nov 20, 2025	27.26	27.26	27.24	27.24	27.03	-0.36%	1,707
Nov 19, 2025	27.34	27.34	27.34	27.34	27.13	0.01%	88
Nov 18, 2025	27.33	27.33	27.33	27.33	27.13	-0.24%	4,085
Nov 17, 2025	27.48	27.48	27.38	27.40	27.19	-0.24%	5,032
Nov 14, 2025	27.50	27.50	27.47	27.47	27.26	-0.12%	112
Nov 13, 2025	27.50	27.50	27.50	27.50	27.29	-0.67%	374
Nov 12, 2025	27.69	27.69	27.69	27.69	27.48	-	40
Nov 11, 2025	27.71	27.71	27.69	27.69	27.48	0.28%	103
Nov 10, 2025	27.60	27.61	27.60	27.61	27.40	0.15%	780
Nov 7, 2025	27.47	27.57	27.47	27.57	27.36	0.28%	2,148
Nov 6, 2025	27.51	27.51	27.49	27.49	27.29	-0.02%	747
Nov 5, 2025	27.50	27.50	27.50	27.50	27.29	-0.03%	42
Nov 4, 2025	27.53	27.53	27.51	27.51	27.30	-0.55%	110
Nov 3, 2025	27.72	27.72	27.63	27.66	27.39	-0.08%	1,583
Oct 31, 2025	27.75	27.75	27.67	27.68	27.41	0.02%	1,142
Oct 30, 2025	27.72	27.74	27.67	27.67	27.40	-0.32%	1,740
Oct 29, 2025	27.76	27.76	27.76	27.76	27.49	-0.40%	3
Oct 28, 2025	27.81	27.87	27.80	27.87	27.60	0.09%	4,651
Oct 27, 2025	27.84	27.85	27.82	27.85	27.58	0.41%	1,161
Oct 24, 2025	27.73	27.73	27.73	27.73	27.46	0.32%	31
Oct 23, 2025	27.65	27.65	27.65	27.65	27.37	0.08%	77
Oct 22, 2025	27.71	27.71	27.62	27.62	27.35	-0.18%	1,789
Oct 21, 2025	27.67	27.67	27.67	27.67	27.40	0.09%	65
Oct 20, 2025	27.66	27.66	27.65	27.65	27.38	0.38%	226
Oct 17, 2025	27.52	27.55	27.51	27.55	27.27	0.07%	930
Oct 16, 2025	27.52	27.53	27.52	27.53	27.26	0.15%	372
Oct 15, 2025	27.59	27.59	27.49	27.49	27.22	0.13%	1,341

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.