iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
26.68
+0.06 (0.23%)
At close: Jul 25, 2025, 4:00 PM
26.68
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
EAOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.23% | 7 |
| Jul 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.15% | 80 |
| Jul 23, 2025 | 26.72 | 26.72 | 26.66 | 26.66 | 26.66 | 0.19% | 1,169 |
| Jul 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.24% | 127 |
| Jul 21, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.26% | 66 |
| Jul 18, 2025 | 26.48 | 26.48 | 26.47 | 26.47 | 26.47 | 0.08% | 254 |
| Jul 17, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.23% | 5 |
| Jul 16, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.19% | 3 |
| Jul 15, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.34% | 205 |
| Jul 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.03% | 3 |
| Jul 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.45% | 206 |
| Jul 10, 2025 | 26.53 | 26.54 | 26.53 | 26.54 | 26.54 | 0.06% | 553 |
| Jul 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.46% | 19 |
| Jul 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.08% | 164 |
| Jul 7, 2025 | 26.47 | 26.47 | 26.42 | 26.42 | 26.42 | -0.43% | 379 |
| Jul 3, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.03% | 102 |
| Jul 2, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.38% | 5 |
| Jul 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.51 | -0.06% | 173 |
| Jun 30, 2025 | 26.54 | 26.64 | 26.54 | 26.64 | 26.53 | 0.41% | 499 |
| Jun 27, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | -0.03% | 61 |
| Jun 26, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.42 | 0.49% | 23 |
| Jun 25, 2025 | 26.35 | 26.41 | 26.35 | 26.41 | 26.30 | -0.07% | 2,242 |
| Jun 24, 2025 | 26.27 | 26.43 | 26.27 | 26.43 | 26.31 | 0.75% | 1,884 |
| Jun 23, 2025 | 26.19 | 26.23 | 26.19 | 26.23 | 26.12 | 0.46% | 334 |
| Jun 20, 2025 | 26.14 | 26.16 | 26.11 | 26.11 | 26.00 | -0.18% | 2,407 |
| Jun 18, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.05 | 0.11% | 71 |
| Jun 17, 2025 | 26.16 | 26.16 | 26.13 | 26.13 | 26.02 | -0.13% | 641 |
| Jun 16, 2025 | 26.14 | 26.17 | 26.14 | 26.16 | 26.05 | 0.18% | 2,113 |
| Jun 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.01 | -0.56% | 3 |
| Jun 12, 2025 | 26.19 | 26.27 | 26.19 | 26.27 | 26.15 | 0.28% | 550 |
| Jun 11, 2025 | 26.15 | 26.20 | 26.15 | 26.19 | 26.08 | 0.25% | 1,738 |
| Jun 10, 2025 | 26.11 | 26.13 | 26.11 | 26.13 | 26.01 | 0.14% | 691 |
| Jun 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.98 | 0.13% | 97 |
| Jun 6, 2025 | 26.06 | 26.06 | 26.05 | 26.05 | 25.94 | -0.06% | 515 |
| Jun 5, 2025 | 26.16 | 26.16 | 26.07 | 26.07 | 25.96 | -0.25% | 1,360 |
| Jun 4, 2025 | 26.04 | 26.16 | 26.04 | 26.14 | 26.02 | 0.50% | 2,235 |
| Jun 3, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.89 | -0.07% | 193 |
| Jun 2, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.86 | 0.02% | 191 |
| May 30, 2025 | 26.01 | 26.02 | 26.01 | 26.02 | 25.85 | 0.06% | 1,225 |
| May 29, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.84 | 0.34% | 439 |
| May 28, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.75 | -0.28% | 18 |
| May 27, 2025 | 26.00 | 26.00 | 25.99 | 25.99 | 25.82 | 0.77% | 578 |
| May 23, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | -0.03% | 72 |
| May 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | 0.07% | 209 |
| May 21, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.61 | -0.78% | 446 |
| May 20, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.81 | -0.11% | 31 |
| May 19, 2025 | 25.94 | 26.01 | 25.94 | 26.01 | 25.84 | 0.08% | 608 |
| May 16, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.82 | 0.19% | 211 |
| May 15, 2025 | 25.87 | 25.96 | 25.87 | 25.94 | 25.77 | 0.53% | 1,236 |
| May 14, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.64 | -0.17% | 4 |