Skip to main content
iShares ESG Aware Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
25.96
-0.04 (-0.15%)
Feb 21, 2025, 3:59 PM EST - Market closed

EAOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.0426.0425.9625.9625.96-0.15%603
Feb 20, 202526.0026.0025.9926.0026.000.02%401
Feb 19, 202525.9626.0025.9626.0026.000.03%302
Feb 18, 202526.0326.0325.9925.9925.99-0.15%248
Feb 14, 202526.0126.0326.0126.0326.030.31%275
Feb 13, 202525.9525.9525.9525.9525.950.69%401
Feb 12, 202525.7725.7725.7725.7725.77-0.42%45
Feb 11, 202525.8025.8825.8025.8825.88-0.11%1,418
Feb 10, 202525.9025.9025.9025.9025.900.21%13
Feb 7, 202525.8525.8525.8525.8525.85-0.48%19
Feb 6, 202525.9825.9825.9825.9825.980.03%132
Feb 5, 202525.9625.9725.9625.9725.970.50%3,917
Feb 4, 202525.8425.8425.8425.8425.840.14%1,496
Feb 3, 202525.7025.8025.7025.8025.74-0.15%1,496
Jan 31, 202525.8425.8425.8425.8425.78-0.36%4
Jan 30, 202525.9425.9425.9325.9325.880.26%287
Jan 29, 202525.8125.8725.8025.8725.81-0.08%1,189
Jan 28, 202525.7925.8925.7925.8925.830.21%5,695
Jan 27, 202525.8325.8325.8325.8325.77-0.04%91
Jan 24, 202525.8425.8425.8425.8425.790.13%2
Jan 23, 202525.8125.8125.8125.8125.750.01%8
Jan 22, 202525.8125.8125.8125.8125.75-0.03%8
Jan 21, 202525.8225.8225.7725.8125.760.60%4,568
Jan 17, 202525.6625.6625.6625.6625.610.22%6
Jan 16, 202525.6025.6025.6025.6025.550.19%21
Jan 15, 202525.5625.5625.5625.5625.501.09%66
Jan 14, 202525.2325.2825.2225.2825.230.14%1,290
Jan 13, 202525.2425.2425.2425.2425.19-0.06%29
Jan 10, 202525.2625.2625.2625.2625.21-0.86%13
Jan 8, 202525.4825.4825.4825.4825.430.09%34
Jan 7, 202525.4925.4925.4625.4625.40-0.48%346
Jan 6, 202525.5825.5825.5825.5825.520.10%10
Jan 3, 202525.5525.5525.5525.5525.500.20%9
Jan 2, 202525.5025.5025.5025.5025.45-0.03%263
Dec 31, 202425.5125.5125.5125.5125.46-0.21%247
Dec 30, 202425.4925.5625.4925.5625.510.04%922
Dec 27, 202425.5525.5525.5525.5525.50-0.41%15
Dec 26, 202425.6625.6625.6625.6625.600.12%39
Dec 24, 202425.5825.6325.5825.6325.570.29%341
Dec 23, 202425.5625.5625.5625.5625.500.01%5
Dec 20, 202425.4325.5525.4325.5525.50-0.04%816
Dec 19, 202425.5725.5725.5725.5725.40-0.29%111
Dec 18, 202425.9525.9825.6425.6425.47-1.34%1,967
Dec 17, 202425.9925.9925.9925.9925.82-0.14%5
Dec 16, 202426.0326.0326.0326.0325.850.12%8
Dec 13, 202426.0026.0026.0026.0025.82-0.31%76
Dec 12, 202426.0826.0826.0826.0825.90-0.46%2
Dec 11, 202426.2026.2026.2026.2026.020.06%15
Dec 10, 202426.1826.1826.1826.1826.01-0.29%5
Dec 9, 202426.2626.2626.2626.2626.08-0.23%34
Dec 6, 202426.3226.3226.3226.3226.140.17%25
Dec 5, 202426.2826.2826.2726.2726.100.01%140
Dec 4, 202426.2726.2726.2726.2726.100.41%8
Dec 3, 202426.1626.1626.1626.1625.99-0.32%24
Dec 2, 202426.2526.2526.2526.2526.020.10%63
Nov 29, 202426.2226.2226.2226.2225.990.51%47
Nov 27, 202426.0926.0926.0926.0925.860.11%4
Nov 26, 202426.0626.0626.0626.0625.83-0.07%169
Nov 25, 202426.0826.0826.0826.0825.850.73%193
Nov 22, 202425.8925.8925.8925.8925.660.15%6
Nov 21, 202425.8525.8525.8525.8525.620.18%76
Nov 20, 202425.8025.8025.8025.8025.57-0.09%12
Nov 19, 202425.8125.8225.8125.8225.600.18%130
Nov 18, 202425.7525.7825.7525.7825.550.18%530
Nov 15, 202425.7325.7325.7325.7325.51-0.25%34
Nov 14, 202425.9125.9125.7925.7925.57-0.17%350
Nov 13, 202425.8425.8425.8425.8425.61-0.10%8
Nov 12, 202425.8925.9025.8625.8725.64-0.65%956
Nov 11, 202426.0526.0626.0426.0425.81-0.08%2,003
Nov 8, 202426.0626.0626.0626.0625.830.07%5
Nov 7, 202425.8826.0425.8826.0425.810.81%509
Nov 6, 202425.8525.8525.7725.8325.60-0.02%10,142
Nov 5, 202425.7525.8525.7525.8325.600.42%4,318
Nov 4, 202425.7225.7225.7225.7225.500.07%11
Nov 1, 202425.7125.7125.7125.7125.43-0.17%53
Oct 31, 202425.7525.7525.7525.7525.47-0.50%5
Oct 30, 202425.8825.8825.8825.8825.60-0.19%88
Oct 29, 202425.9325.9325.9325.9325.650.05%41
Oct 28, 202425.9225.9225.9225.9225.630.08%54
Oct 25, 202425.9025.9025.9025.9025.61-0.21%153
Oct 24, 202425.9525.9525.9525.9525.670.21%3
Oct 23, 202425.9025.9025.9025.9025.61-0.45%3
Oct 22, 202426.0126.0126.0126.0125.73-0.05%1
Oct 21, 202426.0326.0326.0326.0325.74-0.69%2
Oct 18, 202426.2126.2126.2126.2125.920.19%3
Oct 17, 202426.3126.3126.1626.1625.87-0.32%2,571
Oct 16, 202426.2426.2426.2426.2425.960.24%4
Oct 15, 202426.1826.1826.1826.1825.89-0.11%5
Oct 14, 202426.2126.2126.2126.2125.920.12%5
Oct 11, 202426.1726.1726.1726.1725.890.24%5
Oct 10, 202426.1126.1126.1126.1125.83-0.08%4
Oct 9, 202426.1326.1326.1326.1325.85-0.04%9
Oct 8, 202426.1426.1426.1426.1425.860.25%9
Oct 7, 202426.0826.0826.0826.0825.80-0.50%12
Oct 4, 202426.1826.2126.1626.2125.93-0.14%7,437
Oct 3, 202426.2426.2526.2426.2525.96-0.45%401
Oct 2, 202426.3726.3726.3726.3726.08-0.38%9
Oct 1, 202426.5026.5026.4726.4726.10-0.03%180
Sep 30, 202426.4226.4726.4226.4726.11-0.11%183
Sep 27, 202426.5126.5126.5026.5026.140.11%184