iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
29.79
-0.11 (-0.38%)
Mar 13, 2026, 4:00 PM EDT - Market closed
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 29.88 | 29.88 | 29.79 | 29.79 | 29.79 | -0.38% | 571 |
| Mar 12, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.93% | 91 |
| Mar 11, 2026 | 30.16 | 30.18 | 30.16 | 30.18 | 30.18 | -0.31% | 220 |
| Mar 10, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.20% | 60 |
| Mar 9, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.52% | 108 |
| Mar 6, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.54% | 23 |
| Mar 5, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.68% | 28 |
| Mar 4, 2026 | 30.52 | 30.57 | 30.52 | 30.55 | 30.55 | 0.38% | 857 |
| Mar 3, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.86% | 234 |
| Mar 2, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.43% | 67 |
| Feb 27, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.06% | 133 |
| Feb 26, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.07% | 296 |
| Feb 25, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.32% | 67 |
| Feb 24, 2026 | 30.59 | 30.77 | 30.59 | 30.77 | 30.77 | 0.35% | 926 |
| Feb 23, 2026 | 30.67 | 30.67 | 30.66 | 30.66 | 30.66 | -0.36% | 437 |
| Feb 20, 2026 | 30.68 | 30.77 | 30.68 | 30.77 | 30.77 | 0.37% | 522 |
| Feb 19, 2026 | 30.64 | 30.66 | 30.64 | 30.66 | 30.66 | -0.12% | 559 |
| Feb 18, 2026 | 30.68 | 30.76 | 30.68 | 30.70 | 30.70 | 0.15% | 1,450 |
| Feb 17, 2026 | 30.76 | 30.76 | 30.63 | 30.65 | 30.65 | 0.02% | 564 |
| Feb 13, 2026 | 30.69 | 30.70 | 30.64 | 30.64 | 30.64 | 0.25% | 320 |
| Feb 12, 2026 | 30.62 | 30.62 | 30.57 | 30.57 | 30.57 | -0.33% | 483 |
| Feb 11, 2026 | 30.80 | 30.80 | 30.67 | 30.67 | 30.67 | 0.02% | 834 |
| Feb 10, 2026 | 30.72 | 30.72 | 30.66 | 30.66 | 30.66 | 0.11% | 2,143 |
| Feb 9, 2026 | 30.61 | 30.65 | 30.61 | 30.63 | 30.63 | 0.30% | 1,764 |
| Feb 6, 2026 | 30.39 | 30.54 | 30.37 | 30.54 | 30.54 | 0.89% | 3,580 |
| Feb 5, 2026 | 30.36 | 30.36 | 30.25 | 30.27 | 30.27 | -0.15% | 1,438 |
| Feb 4, 2026 | 30.50 | 30.50 | 30.32 | 30.32 | 30.32 | -0.24% | 3,476 |
| Feb 3, 2026 | 30.43 | 30.43 | 30.35 | 30.39 | 30.39 | -0.23% | 996 |
| Feb 2, 2026 | 30.44 | 30.52 | 30.42 | 30.46 | 30.46 | 0.15% | 6,291 |
| Jan 30, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.31% | 101 |
| Jan 29, 2026 | 30.48 | 30.51 | 30.48 | 30.51 | 30.51 | -0.01% | 126 |
| Jan 28, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.13% | 116 |
| Jan 27, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.28% | 3 |
| Jan 26, 2026 | 30.47 | 30.57 | 30.47 | 30.47 | 30.47 | 0.29% | 5,444 |
| Jan 23, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.09% | 48 |
| Jan 22, 2026 | 30.33 | 30.35 | 30.32 | 30.35 | 30.35 | 0.28% | 904 |
| Jan 21, 2026 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | 0.67% | 249 |
| Jan 20, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.98% | 67 |
| Jan 16, 2026 | 30.36 | 30.39 | 30.36 | 30.36 | 30.36 | -0.11% | 1,635 |
| Jan 15, 2026 | 30.45 | 30.45 | 30.40 | 30.40 | 30.39 | 0.05% | 103 |
| Jan 14, 2026 | 30.35 | 30.38 | 30.35 | 30.38 | 30.38 | 0.04% | 2,083 |
| Jan 13, 2026 | 30.39 | 30.39 | 30.37 | 30.37 | 30.37 | -0.11% | 309 |
| Jan 12, 2026 | 30.39 | 30.40 | 30.39 | 30.40 | 30.40 | 0.09% | 341 |
| Jan 9, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.43% | 176 |
| Jan 8, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.13% | 39 |
| Jan 7, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.11% | 239 |
| Jan 6, 2026 | 30.27 | 30.32 | 30.27 | 30.32 | 30.32 | 0.18% | 587 |
| Jan 5, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.58% | 151 |
| Jan 2, 2026 | 30.06 | 30.09 | 30.06 | 30.09 | 30.09 | 0.19% | 326 |
| Dec 31, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.40% | 4 |