iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
29.51
+0.09 (0.31%)
At close: Sep 5, 2025, 4:00 PM
29.51
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.54 | 29.54 | 29.51 | 29.51 | 29.51 | 0.31% | 104 |
| Sep 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.53% | 3 |
| Sep 3, 2025 | 29.24 | 29.27 | 29.24 | 29.27 | 29.27 | 0.34% | 833 |
| Sep 2, 2025 | 29.10 | 29.17 | 29.10 | 29.17 | 29.17 | -0.48% | 123 |
| Aug 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.32% | 124 |
| Aug 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.23% | 3 |
| Aug 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.10% | 4 |
| Aug 26, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.16% | 3 |
| Aug 25, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.33% | 74 |
| Aug 22, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.02% | 57 |
| Aug 21, 2025 | 29.08 | 29.08 | 29.05 | 29.06 | 29.06 | -0.32% | 502 |
| Aug 20, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.03% | 3,505 |
| Aug 19, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.14% | 3 |
| Aug 18, 2025 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | -0.03% | 721 |
| Aug 15, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.12% | 16 |
| Aug 14, 2025 | 29.23 | 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 |