Skip to main content
logo
iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
30.77
+0.11 (0.37%)
At close: Feb 20, 2026, 4:00 PM EST
30.77
0.00 (0.00%)
After-hours: Feb 20, 2026, 8:00 PM EST

EAOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202630.7630.7630.7630.7630.760.32%91
Feb 19, 202630.6430.6630.6430.6630.66-0.12%559
Feb 18, 202630.6830.7630.6830.7030.700.15%1,450
Feb 17, 202630.7630.7630.6330.6530.650.02%564
Feb 13, 202630.6930.7030.6430.6430.640.25%320
Feb 12, 202630.6230.6230.5730.5730.57-0.33%483
Feb 11, 202630.8030.8030.6730.6730.670.02%834
Feb 10, 202630.7230.7230.6630.6630.660.11%2,143
Feb 9, 202630.6130.6530.6130.6330.630.30%1,764
Feb 6, 202630.3930.5430.3730.5430.540.89%3,580
Feb 5, 202630.3630.3630.2530.2730.27-0.15%1,438
Feb 4, 202630.5030.5030.3230.3230.32-0.24%3,476
Feb 3, 202630.4330.4330.3530.3930.39-0.23%996
Feb 2, 202630.4430.5230.4230.4630.460.15%6,291
Jan 30, 202630.4130.4130.4130.4130.41-0.31%101
Jan 29, 202630.4830.5130.4830.5130.51-0.01%126
Jan 28, 202630.5130.5130.5130.5130.51-0.13%116
Jan 27, 202630.5530.5530.5530.5530.550.28%3
Jan 26, 202630.4730.5730.4730.4730.470.29%5,444
Jan 23, 202630.3830.3830.3830.3830.380.09%48
Jan 22, 202630.3330.3530.3230.3530.350.28%904
Jan 21, 202630.2930.2930.2730.2730.270.67%249
Jan 20, 202630.0730.0730.0730.0730.07-0.98%67
Jan 16, 202630.3630.3930.3630.3630.36-0.11%1,635
Jan 15, 202630.4530.4530.4030.4030.390.05%103
Jan 14, 202630.3530.3830.3530.3830.380.04%2,083
Jan 13, 202630.3930.3930.3730.3730.37-0.11%309
Jan 12, 202630.3930.4030.3930.4030.400.09%341
Jan 9, 202630.3730.3730.3730.3730.370.43%176
Jan 8, 202630.2430.2430.2430.2430.24-0.13%39
Jan 7, 202630.2830.2830.2830.2830.28-0.11%239
Jan 6, 202630.2730.3230.2730.3230.320.18%587
Jan 5, 202630.2630.2630.2630.2630.260.58%151
Jan 2, 202630.0630.0930.0630.0930.090.19%326
Dec 31, 202530.0330.0330.0330.0330.03-0.40%4
Dec 30, 202530.1530.1530.1530.1530.15-0.02%269
Dec 29, 202530.1430.1530.1430.1530.15-0.10%674
Dec 26, 202530.1830.1830.1830.1830.180.06%83
Dec 24, 202530.1630.1630.1630.1630.160.25%350
Dec 23, 202530.0930.0930.0930.0930.09-0.78%40
Dec 22, 202530.3330.3330.3330.3330.040.22%604
Dec 19, 202530.2630.2630.2630.2629.970.23%8,676
Dec 18, 202530.2530.2530.1930.1929.910.46%103
Dec 17, 202530.0930.0930.0530.0529.77-0.46%1,000
Dec 16, 202530.1930.1930.1930.1929.910.01%96
Dec 15, 202530.2730.2730.1930.1929.900.02%244
Dec 12, 202530.2030.2030.1830.1829.90-0.55%1,670
Dec 11, 202530.3530.3630.3530.3530.060.10%779
Dec 10, 202530.3230.3230.3230.3230.030.52%194
Dec 9, 202530.1530.1930.1530.1629.88-0.05%1,339