iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)

EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	27.81	27.93	27.81	27.93	27.93	0.44%	101
May 4, 2026	27.81	27.81	27.81	27.81	27.81	-0.61%	331
May 1, 2026	27.98	27.98	27.98	27.98	27.92	0.15%	213
Apr 30, 2026	27.88	27.94	27.84	27.94	27.88	0.55%	3,484
Apr 29, 2026	27.81	27.81	27.79	27.79	27.72	-0.37%	129
Apr 28, 2026	27.89	27.89	27.89	27.89	27.83	-0.23%	423
Apr 27, 2026	27.96	27.96	27.96	27.96	27.89	-0.10%	198
Apr 24, 2026	27.98	27.98	27.98	27.98	27.92	0.39%	4
Apr 23, 2026	27.88	27.88	27.88	27.88	27.81	-0.29%	86
Apr 22, 2026	27.92	27.96	27.92	27.96	27.89	0.32%	2,528
Apr 21, 2026	27.87	27.87	27.87	27.87	27.80	-0.54%	98
Apr 20, 2026	28.02	28.02	28.02	28.02	27.95	-0.12%	16
Apr 17, 2026	28.04	28.05	28.03	28.05	27.98	0.70%	1,796
Apr 16, 2026	27.99	27.99	27.84	27.85	27.79	-0.04%	919
Apr 15, 2026	27.87	27.87	27.87	27.87	27.80	0.07%	4
Apr 14, 2026	27.85	27.85	27.83	27.85	27.78	0.49%	281
Apr 13, 2026	27.71	27.71	27.71	27.71	27.65	0.45%	44
Apr 10, 2026	27.61	27.61	27.57	27.58	27.52	-0.10%	837
Apr 9, 2026	27.61	27.61	27.61	27.61	27.55	0.10%	70
Apr 8, 2026	27.58	27.58	27.58	27.58	27.52	1.13%	19
Apr 7, 2026	27.17	27.28	27.17	27.28	27.21	0.06%	270
Apr 6, 2026	27.31	27.31	27.26	27.26	27.20	0.08%	233
Apr 2, 2026	27.24	27.24	27.24	27.24	27.18	-0.16%	11
Apr 1, 2026	27.28	27.28	27.28	27.28	27.15	0.27%	20
Mar 31, 2026	27.21	27.21	27.21	27.21	27.07	1.11%	34
Mar 30, 2026	26.91	26.91	26.91	26.91	26.77	0.28%	15
Mar 27, 2026	26.83	26.83	26.83	26.83	26.70	-0.45%	4
Mar 26, 2026	26.96	26.96	26.96	26.96	26.82	-0.98%	6
Mar 25, 2026	27.24	27.24	27.22	27.22	27.09	0.51%	817
Mar 24, 2026	27.09	27.09	27.09	27.09	26.95	-0.36%	17
Mar 23, 2026	27.18	27.18	27.18	27.18	27.05	0.77%	53
Mar 20, 2026	26.98	26.98	26.98	26.98	26.84	-1.19%	43
Mar 19, 2026	27.30	27.30	27.30	27.30	27.17	0.12%	60
Mar 18, 2026	27.52	27.52	27.27	27.27	27.13	-0.81%	829
Mar 17, 2026	27.49	27.49	27.49	27.49	27.36	0.30%	11
Mar 16, 2026	27.42	27.42	27.41	27.41	27.27	0.67%	402
Mar 13, 2026	27.31	27.40	27.23	27.23	27.09	-0.34%	916
Mar 12, 2026	27.30	27.32	27.30	27.32	27.19	-0.77%	122
Mar 11, 2026	27.55	27.57	27.51	27.53	27.39	-0.35%	2,272
Mar 10, 2026	27.63	27.63	27.63	27.63	27.49	-0.12%	678
Mar 9, 2026	27.43	27.67	27.41	27.66	27.52	0.38%	2,950
Mar 6, 2026	27.57	27.57	27.54	27.55	27.42	-0.47%	4,971
Mar 5, 2026	27.66	27.68	27.66	27.68	27.55	-0.63%	430
Mar 4, 2026	27.90	27.90	27.85	27.86	27.72	0.25%	3,143
Mar 3, 2026	27.74	27.82	27.73	27.79	27.65	-0.86%	10,469
Mar 2, 2026	28.04	28.05	27.98	28.03	27.83	-0.38%	10,652
Feb 27, 2026	28.14	28.15	28.14	28.14	27.94	0.01%	5,976
Feb 26, 2026	28.14	28.14	28.14	28.14	27.94	-	104
Feb 25, 2026	28.14	28.14	28.14	28.14	27.94	0.21%	202
Feb 24, 2026	28.06	28.08	28.06	28.08	27.88	0.23%	410

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.