iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
27.61
+0.02 (0.07%)
At close: May 9, 2025, 4:00 PM
27.61
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.64 | 0.54% | 101 |
| Mar 18, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.49 | -0.33% | 100 |
| Mar 17, 2025 | 27.63 | 27.76 | 27.63 | 27.76 | 27.59 | 0.43% | 418 |
| Mar 14, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.47 | 0.74% | 32 |
| Mar 13, 2025 | 27.45 | 27.45 | 27.44 | 27.44 | 27.27 | -0.36% | 6,212 |
| Mar 12, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.36 | 0.01% | 15 |
| Mar 11, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.36 | -0.35% | 294 |
| Mar 10, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.46 | -0.80% | 87 |
| Mar 7, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.68 | 0.22% | 5 |
| Mar 6, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.62 | -0.69% | 139 |
| Mar 5, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.81 | 0.39% | 69 |
| Mar 4, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.70 | -0.39% | 60 |
| Mar 3, 2025 | 27.97 | 27.99 | 27.97 | 27.99 | 27.81 | -0.30% | 281 |
| Feb 28, 2025 | 27.90 | 28.07 | 27.90 | 28.07 | 27.90 | 0.52% | 2,876 |