iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
30.19
+0.14 (0.46%)
At close: Dec 18, 2025, 4:00 PM EST
30.19
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 30.25 | 30.25 | 30.19 | 30.19 | 30.19 | 0.46% | 103 |
| Dec 17, 2025 | 30.09 | 30.09 | 30.05 | 30.05 | 30.05 | -0.46% | 1,000 |
| Dec 16, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.01% | 96 |
| Dec 15, 2025 | 30.27 | 30.27 | 30.19 | 30.19 | 30.19 | 0.02% | 244 |
| Dec 12, 2025 | 30.20 | 30.20 | 30.18 | 30.18 | 30.18 | -0.55% | 1,670 |
| Dec 11, 2025 | 30.35 | 30.36 | 30.35 | 30.35 | 30.35 | 0.10% | 779 |
| Dec 10, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.52% | 194 |
| Dec 9, 2025 | 30.15 | 30.19 | 30.15 | 30.16 | 30.16 | -0.05% | 1,339 |
| Dec 8, 2025 | 30.20 | 30.20 | 30.17 | 30.18 | 30.18 | -0.22% | 755 |
| Dec 5, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.01% | 47 |
| Dec 4, 2025 | 30.25 | 30.25 | 30.24 | 30.24 | 30.24 | -0.09% | 456 |
| Dec 3, 2025 | 30.21 | 30.27 | 30.21 | 30.27 | 30.27 | 0.26% | 770 |
| Dec 2, 2025 | 30.22 | 30.22 | 30.19 | 30.19 | 30.19 | 0.17% | 136 |
| Dec 1, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.44% | 88 |
| Nov 28, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.07% | 3 |
| Nov 26, 2025 | 30.28 | 30.28 | 30.25 | 30.25 | 30.25 | 0.39% | 933 |
| Nov 25, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.51% | 104 |
| Nov 24, 2025 | 29.85 | 29.98 | 29.85 | 29.98 | 29.98 | 0.62% | 1,008 |
| Nov 21, 2025 | 29.80 | 29.80 | 29.79 | 29.79 | 29.79 | 0.54% | 1,129 |
| Nov 20, 2025 | 29.82 | 29.82 | 29.63 | 29.63 | 29.63 | -0.53% | 400 |
| Nov 19, 2025 | 29.80 | 29.80 | 29.79 | 29.79 | 29.79 | -0.04% | 225 |
| Nov 18, 2025 | 29.74 | 29.86 | 29.74 | 29.80 | 29.80 | -0.19% | 33,101 |
| Nov 17, 2025 | 29.99 | 29.99 | 29.86 | 29.86 | 29.86 | -0.44% | 1,543 |
| Nov 14, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.11% | 109 |
| Nov 13, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.82% | 5 |
| Nov 12, 2025 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | 0.02% | 192 |
| Nov 11, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.28% | 73 |
| Nov 10, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.58% | 3 |
| Nov 7, 2025 | 29.91 | 30.00 | 29.91 | 30.00 | 30.00 | 0.02% | 197 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | -0.16% | 259 |
| Nov 5, 2025 | 30.07 | 30.07 | 30.04 | 30.04 | 30.04 | 0.14% | 223 |
| Nov 4, 2025 | 30.08 | 30.11 | 30.00 | 30.00 | 30.00 | -0.53% | 4,207 |
| Nov 3, 2025 | 30.17 | 30.17 | 30.16 | 30.16 | 30.16 | -0.05% | 422 |
| Oct 31, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.10% | 94 |
| Oct 30, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.44% | 53 |
| Oct 29, 2025 | 30.39 | 30.39 | 30.28 | 30.28 | 30.28 | -0.36% | 138 |
| Oct 28, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.16% | 41 |
| Oct 27, 2025 | 30.37 | 30.37 | 30.34 | 30.34 | 30.34 | 0.38% | 327 |
| Oct 24, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.42% | 22 |
| Oct 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.27% | 239 |
| Oct 22, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.43% | 127 |
| Oct 21, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | 9,040 |
| Oct 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.50% | 106 |
| Oct 17, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.11% | 6 |
| Oct 16, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.08% | 143 |
| Oct 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.19% | 98 |
| Oct 14, 2025 | 29.88 | 29.88 | 29.84 | 29.84 | 29.84 | 0.12% | 105 |
| Oct 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.69% | 297 |
| Oct 10, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.88% | 226 |
| Oct 9, 2025 | 29.89 | 29.89 | 29.86 | 29.86 | 29.86 | -0.27% | 1,163 |