iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
30.86
-0.09 (-0.31%)
At close: Jul 20, 2026, 4:00 PM EDT
30.86
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
EAOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 30.96 | 31.02 | 30.95 | 30.96 | - | - | 26 |
| Jul 17, 2026 | 31.00 | 31.00 | 30.96 | 30.96 | 30.95 | -0.28% | 21,147 |
| Jul 16, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.36% | 54 |
| Jul 15, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.22% | 104 |
| Jul 14, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.33% | 62 |
| Jul 13, 2026 | 31.15 | 31.15 | 30.96 | 30.98 | 30.98 | -0.61% | 8,368 |
| Jul 10, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.13% | 15 |
| Jul 9, 2026 | 31.05 | 31.15 | 31.05 | 31.13 | 31.13 | 0.42% | 4,948 |
| Jul 8, 2026 | 30.97 | 31.00 | 30.97 | 31.00 | 31.00 | -0.22% | 399 |
| Jul 7, 2026 | 31.13 | 31.21 | 31.07 | 31.07 | 31.07 | -0.60% | 18,511 |
| Jul 6, 2026 | 31.25 | 31.29 | 31.23 | 31.26 | 31.26 | 0.49% | 4,147 |
| Jul 2, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.02% | 44 |
| Jul 1, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.10 | -0.38% | 39 |
| Jun 30, 2026 | 31.33 | 31.46 | 31.33 | 31.46 | 31.22 | 0.04% | 2,618 |
| Jun 29, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.21 | 0.47% | 444 |
| Jun 26, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.06 | 0.01% | 26 |
| Jun 25, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.06 | 0.21% | 138 |
| Jun 24, 2026 | 31.21 | 31.23 | 31.21 | 31.23 | 30.99 | 0.16% | 105 |
| Jun 23, 2026 | 31.25 | 31.25 | 31.18 | 31.18 | 30.94 | -0.69% | 763 |
| Jun 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | -0.21% | 61 |
| Jun 18, 2026 | 31.39 | 31.47 | 31.39 | 31.47 | 31.23 | 0.70% | 335 |
| Jun 17, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.01 | -0.61% | 96 |
| Jun 16, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.20 | -0.10% | 658 |
| Jun 15, 2026 | 31.53 | 31.53 | 31.47 | 31.47 | 31.23 | 0.70% | 427 |
| Jun 12, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.01 | 0.12% | 6 |
| Jun 11, 2026 | 30.94 | 31.22 | 30.93 | 31.22 | 30.98 | 1.29% | 831 |
| Jun 10, 2026 | 30.92 | 30.98 | 30.82 | 30.82 | 30.58 | -0.63% | 3,363 |
| Jun 9, 2026 | 30.78 | 31.02 | 30.78 | 31.02 | 30.78 | 0.11% | 172 |
| Jun 8, 2026 | 31.06 | 31.06 | 30.98 | 30.98 | 30.74 | 0.12% | 1,467 |
| Jun 5, 2026 | 31.33 | 31.33 | 30.94 | 30.94 | 30.70 | -1.54% | 2,086 |
| Jun 4, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.18 | 0.21% | 147 |
| Jun 3, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.12 | -0.45% | 8 |
| Jun 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.26 | 0.21% | 5 |
| Jun 1, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.19 | 0.15% | 22 |
| May 29, 2026 | 31.41 | 31.41 | 31.39 | 31.39 | 31.15 | 0.13% | 157 |
| May 28, 2026 | 31.34 | 31.35 | 31.34 | 31.35 | 31.11 | 0.32% | 363 |
| May 27, 2026 | 31.30 | 31.30 | 31.25 | 31.25 | 31.01 | - | 3,293 |
| May 26, 2026 | 31.24 | 31.25 | 31.24 | 31.25 | 31.01 | 0.68% | 385 |
| May 22, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 30.80 | 0.09% | 8 |
| May 21, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 30.77 | 0.27% | 339 |
| May 20, 2026 | 30.90 | 30.93 | 30.90 | 30.93 | 30.69 | 0.93% | 5,229 |
| May 19, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.40 | -0.53% | 105 |
| May 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | 0.04% | 77 |
| May 15, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.55 | -0.98% | 61 |
| May 14, 2026 | 31.15 | 31.17 | 31.10 | 31.10 | 30.86 | 0.18% | 204 |
| May 13, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 30.80 | 0.28% | 17 |
| May 12, 2026 | 30.90 | 30.95 | 30.90 | 30.95 | 30.71 | -0.44% | 254 |
| May 11, 2026 | 31.08 | 31.09 | 31.01 | 31.09 | 30.85 | -0.11% | 14,801 |
| May 8, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 30.88 | 0.54% | 4 |
| May 7, 2026 | 31.07 | 31.07 | 30.96 | 30.96 | 30.72 | -0.55% | 363 |