iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
30.00
+0.01 (0.03%)
Nov 7, 2025, 4:00 PM EST - Market closed
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.91 | 30.00 | 29.91 | 30.00 | 30.00 | 0.02% | 197 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | -0.16% | 259 |
| Nov 5, 2025 | 30.07 | 30.07 | 30.04 | 30.04 | 30.04 | 0.14% | 223 |
| Nov 4, 2025 | 30.08 | 30.11 | 30.00 | 30.00 | 30.00 | -0.53% | 4,207 |
| Nov 3, 2025 | 30.17 | 30.17 | 30.16 | 30.16 | 30.16 | -0.05% | 422 |
| Oct 31, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.10% | 94 |
| Oct 30, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.44% | 53 |
| Oct 29, 2025 | 30.39 | 30.39 | 30.28 | 30.28 | 30.28 | -0.36% | 138 |
| Oct 28, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.16% | 41 |
| Oct 27, 2025 | 30.37 | 30.37 | 30.34 | 30.34 | 30.34 | 0.38% | 327 |
| Oct 24, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.42% | 22 |
| Oct 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.27% | 239 |
| Oct 22, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.43% | 127 |
| Oct 21, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | 9,040 |
| Oct 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.50% | 106 |
| Oct 17, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.11% | 6 |
| Oct 16, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.08% | 143 |
| Oct 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.19% | 98 |
| Oct 14, 2025 | 29.88 | 29.88 | 29.84 | 29.84 | 29.84 | 0.12% | 105 |
| Oct 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.69% | 297 |
| Oct 10, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.88% | 226 |
| Oct 9, 2025 | 29.89 | 29.89 | 29.86 | 29.86 | 29.86 | -0.27% | 1,163 |
| Oct 8, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.23% | 104 |
| Oct 7, 2025 | 29.95 | 29.95 | 29.87 | 29.87 | 29.87 | -0.22% | 689 |
| Oct 6, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 40 |
| Oct 3, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% | 19 |
| Oct 2, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.45% | 7 |
| Oct 1, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.87 | 0.35% | 4 |
| Sep 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.76 | 0.22% | 117 |
| Sep 29, 2025 | 29.87 | 29.88 | 29.87 | 29.88 | 29.70 | 0.24% | 5,515 |
| Sep 26, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.63 | 0.24% | 71 |
| Sep 25, 2025 | 29.71 | 29.74 | 29.71 | 29.74 | 29.55 | -0.31% | 198 |
| Sep 24, 2025 | 29.85 | 29.86 | 29.83 | 29.83 | 29.65 | -0.27% | 1,503 |
| Sep 23, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.73 | -0.10% | 85 |
| Sep 22, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.76 | 0.11% | 203 |
| Sep 19, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.72 | 0.08% | 42 |
| Sep 18, 2025 | 29.90 | 29.90 | 29.88 | 29.88 | 29.70 | 0.09% | 733 |
| Sep 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | -0.17% | 79 |
| Sep 16, 2025 | 29.86 | 29.90 | 29.86 | 29.90 | 29.72 | - | 648 |
| Sep 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.72 | 0.32% | 139 |
| Sep 12, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.63 | -0.15% | 31 |
| Sep 11, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | 0.51% | 3 |
| Sep 10, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.52 | 0.26% | 104 |
| Sep 9, 2025 | 29.63 | 29.67 | 29.60 | 29.62 | 29.44 | -0.05% | 5,872 |
| Sep 8, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.46 | 0.42% | 5 |
| Sep 5, 2025 | 29.54 | 29.54 | 29.51 | 29.51 | 29.33 | 0.31% | 104 |
| Sep 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.24 | 0.53% | 3 |
| Sep 3, 2025 | 29.24 | 29.27 | 29.24 | 29.27 | 29.09 | 0.34% | 833 |
| Sep 2, 2025 | 29.10 | 29.17 | 29.10 | 29.17 | 28.99 | -0.48% | 123 |
| Aug 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.13 | -0.32% | 124 |