iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
29.23
-0.07 (-0.24%)
At close: Aug 14, 2025, 4:00 PM
29.23
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | - | -0.24% | 3 |
| Aug 13, 2025 | 29.26 | 29.30 | 29.26 | 29.30 | 29.30 | 0.47% | 260 |
| Aug 12, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.51% | 3 |
| Aug 11, 2025 | 29.06 | 29.06 | 29.02 | 29.02 | 29.02 | -0.11% | 1,140 |
| Aug 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | 3 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.04% | 4 |
| Aug 6, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.25% | 4 |
| Aug 5, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.09% | 4 |
| Aug 4, 2025 | 28.90 | 28.94 | 28.90 | 28.94 | 28.94 | 0.66% | 353 |
| Aug 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.05% | 44 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.77 | 28.77 | 28.77 | -0.22% | 111 |
| Jul 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.27% | 7 |
| Jul 29, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.17% | 103 |
| Jul 28, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.26% | 7 |
| Jul 25, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.23% | 4 |
| Jul 24, 2025 | 28.90 | 28.90 | 28.87 | 28.87 | 28.87 | -0.14% | 143 |
| Jul 23, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.33% | 7 |
| Jul 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.25% | 4 |
| Jul 21, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.27% | 7 |
| Jul 18, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.04% | 6 |
| Jul 17, 2025 | 28.64 | 28.66 | 28.64 | 28.66 | 28.66 | 0.28% | 178 |
| Jul 16, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.22% | 3 |
| Jul 15, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.36% | 8 |
| Jul 14, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.07% | 26 |
| Jul 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.47% | 3 |
| Jul 10, 2025 | 28.76 | 28.76 | 28.73 | 28.73 | 28.73 | 0.07% | 683 |
| Jul 9, 2025 | 28.59 | 28.71 | 28.59 | 28.71 | 28.71 | 0.47% | 456 |
| Jul 8, 2025 | 28.57 | 28.59 | 28.57 | 28.58 | 28.58 | 0.05% | 1,612 |
| Jul 7, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.58% | 66 |
| Jul 3, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.11% | 3 |
| Jul 2, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.66% | 19 |
| Jul 1, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.67 | -0.07% | 7 |
| Jun 30, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.69 | 0.42% | 17 |
| Jun 27, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.56 | 0.06% | 8 |
| Jun 26, 2025 | 28.64 | 28.77 | 28.64 | 28.77 | 28.55 | 0.54% | 697 |
| Jun 25, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.39 | -0.09% | 4 |
| Jun 24, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.42 | 0.78% | 8 |
| Jun 23, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.20 | 0.46% | 104 |
| Jun 20, 2025 | 28.31 | 28.31 | 28.29 | 28.29 | 28.07 | -0.08% | 297 |
| Jun 18, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.09 | 0.04% | 54 |
| Jun 17, 2025 | 28.33 | 28.33 | 28.30 | 28.30 | 28.08 | -0.20% | 1,421 |
| Jun 16, 2025 | 28.40 | 28.40 | 28.36 | 28.36 | 28.14 | 0.30% | 518 |
| Jun 13, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.06 | -0.77% | 3 |
| Jun 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.28 | 0.40% | 4 |
| Jun 11, 2025 | 28.45 | 28.45 | 28.38 | 28.38 | 28.16 | 0.11% | 371 |
| Jun 10, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.13 | 0.25% | 2,018 |
| Jun 9, 2025 | 28.27 | 28.31 | 28.27 | 28.28 | 28.06 | 0.14% | 2,018 |
| Jun 6, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.02 | 0.07% | - |
| Jun 5, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.00 | -0.27% | 2 |
| Jun 4, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.08 | 0.45% | 2 |