iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
29.95
+0.01 (0.05%)
Oct 7, 2025, 10:00 AM EDT - Market open
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | 0.05% | 575 |
| 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 |
| Aug 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.22 | 0.23% | 3 |
| Aug 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.16 | 0.10% | 4 |
| Aug 26, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.13 | 0.16% | 3 |
| Aug 25, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.08 | -0.33% | 74 |
| Aug 22, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.18 | 1.02% | 57 |
| Aug 21, 2025 | 29.08 | 29.08 | 29.05 | 29.06 | 28.88 | -0.32% | 502 |
| Aug 20, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.97 | 0.03% | 3,505 |
| Aug 19, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.97 | -0.14% | 3 |
| Aug 18, 2025 | 29.18 | 29.19 | 29.18 | 29.19 | 29.01 | -0.03% | 721 |
| Aug 15, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.02 | -0.12% | 16 |
| Aug 14, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.05 | -0.24% | 3 |
| Aug 13, 2025 | 29.26 | 29.30 | 29.26 | 29.30 | 29.12 | 0.47% | 260 |
| Aug 12, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.99 | 0.51% | 3 |
| Aug 11, 2025 | 29.06 | 29.06 | 29.02 | 29.02 | 28.84 | -0.11% | 1,140 |
| Aug 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.87 | 0.17% | 3 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | 0.04% | 4 |
| Aug 6, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.81 | 0.25% | 4 |
| Aug 5, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.74 | -0.09% | 4 |
| Aug 4, 2025 | 28.90 | 28.94 | 28.90 | 28.94 | 28.77 | 0.66% | 353 |
| Aug 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.58 | -0.05% | 44 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.77 | 28.77 | 28.59 | -0.22% | 111 |
| Jul 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.65 | -0.27% | 7 |
| Jul 29, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.73 | 0.17% | 103 |