iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
28.10
+0.02 (0.07%)
At close: May 30, 2025, 4:00 PM
28.10
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.07% | 100 |
| May 29, 2025 | 28.08 | 28.09 | 28.08 | 28.09 | 28.09 | 0.39% | 100 |
| May 28, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.40% | - |
| May 27, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.97% | 2 |
| May 23, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.09% | 3 |
| May 22, 2025 | 27.78 | 27.85 | 27.77 | 27.85 | 27.85 | 0.11% | 5,028 |
| May 21, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.92% | 14 |
| May 20, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.16% | - |
| May 19, 2025 | 28.01 | 28.12 | 27.99 | 28.12 | 28.12 | 0.14% | 2,698 |
| May 16, 2025 | 28.09 | 28.09 | 28.08 | 28.08 | 28.08 | 0.27% | 591 |
| May 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.52% | 24 |
| May 14, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.21% | 21 |
| May 13, 2025 | 27.91 | 27.92 | 27.91 | 27.92 | 27.92 | 0.23% | 108 |
| May 12, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.88% | - |
| May 9, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.07% | - |
| May 8, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.12% | - |
| May 7, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.15% | 373 |
| May 6, 2025 | 27.57 | 27.58 | 27.57 | 27.58 | 27.58 | -0.14% | 373 |
| May 5, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.20% | 85 |
| May 2, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.44% | 1,177 |
| May 1, 2025 | 27.72 | 27.72 | 27.55 | 27.55 | 27.55 | -0.11% | 1,177 |
| Apr 30, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.07% | 21 |
| Apr 29, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.33% | 24 |
| Apr 28, 2025 | 27.41 | 27.47 | 27.41 | 27.47 | 27.47 | 0.30% | 434 |
| Apr 25, 2025 | 27.37 | 27.39 | 27.35 | 27.39 | 27.39 | 0.41% | 703 |
| Apr 24, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.02% | 76 |
| Apr 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.64% | 64 |
| Apr 22, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.99% | 17 |
| Apr 21, 2025 | 26.68 | 26.68 | 26.54 | 26.57 | 26.57 | -1.00% | 6,552 |
| Apr 17, 2025 | 26.93 | 26.93 | 26.84 | 26.84 | 26.84 | 0.03% | 124 |
| Apr 16, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.45% | 1 |
| Apr 15, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.16% | 1 |
| Apr 14, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.69% | 131 |
| Apr 11, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.69% | 39 |
| Apr 10, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.60% | 39 |
| Apr 9, 2025 | 26.83 | 26.97 | 26.83 | 26.97 | 26.97 | 3.54% | 5,080 |
| Apr 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.76% | 176 |
| Apr 7, 2025 | 26.42 | 26.42 | 26.25 | 26.25 | 26.25 | -1.50% | 2,994 |
| Apr 4, 2025 | 26.74 | 26.74 | 26.65 | 26.65 | 26.65 | -2.10% | 365 |
| Apr 3, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.43% | 10,150 |
| Apr 2, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.38% | 31 |
| Apr 1, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.54 | 0.33% | 214 |
| Mar 31, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.45 | 0.11% | 106 |
| Mar 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | -0.31% | 41 |
| Mar 27, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.51 | -0.11% | 45 |
| Mar 26, 2025 | 27.75 | 27.75 | 27.72 | 27.72 | 27.54 | -0.57% | 159 |
| Mar 25, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.70 | 0.20% | 5 |
| Mar 24, 2025 | 27.78 | 27.82 | 27.78 | 27.82 | 27.64 | 0.21% | 317 |
| Mar 21, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.59 | -0.13% | 146 |
| Mar 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | -0.08% | 8 |