iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
30.80
+0.01 (0.04%)
At close: May 18, 2026, 4:00 PM EDT
30.80
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.04% | 77 |
| May 15, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.98% | 61 |
| May 14, 2026 | 31.15 | 31.17 | 31.10 | 31.10 | 31.10 | 0.18% | 204 |
| May 13, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.28% | 17 |
| May 12, 2026 | 30.90 | 30.95 | 30.90 | 30.95 | 30.95 | -0.44% | 254 |
| May 11, 2026 | 31.08 | 31.09 | 31.01 | 31.09 | 31.09 | -0.11% | 14,801 |
| May 8, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.54% | 4 |
| May 7, 2026 | 31.07 | 31.07 | 30.96 | 30.96 | 30.96 | -0.55% | 363 |
| May 6, 2026 | 31.09 | 31.13 | 31.07 | 31.13 | 31.13 | 1.05% | 871 |
| May 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.54% | 8 |
| May 4, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.40% | 6 |
| May 1, 2026 | 30.79 | 30.80 | 30.76 | 30.76 | 30.76 | 0.14% | 2,748 |
| Apr 30, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.70% | 95 |
| Apr 29, 2026 | 30.48 | 30.54 | 30.48 | 30.51 | 30.51 | -0.36% | 478 |
| Apr 28, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.61 | -0.28% | 85 |
| Apr 27, 2026 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.08% | 235 |
| Apr 24, 2026 | 30.74 | 30.74 | 30.65 | 30.73 | 30.73 | 0.46% | 428 |
| Apr 23, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.58 | -0.36% | 99 |
| Apr 22, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.41% | 58 |
| Apr 21, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.60% | 96 |
| Apr 20, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.13% | 90 |
| Apr 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.80% | 341 |
| Apr 16, 2026 | 30.55 | 30.57 | 30.53 | 30.55 | 30.55 | -0.03% | 1,611 |
| Apr 15, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.15% | 5 |
| Apr 14, 2026 | 30.52 | 30.53 | 30.51 | 30.52 | 30.51 | 0.60% | 2,000 |
| Apr 13, 2026 | 30.19 | 30.33 | 30.19 | 30.33 | 30.33 | 0.52% | 271 |
| Apr 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.09% | 5 |
| Apr 9, 2026 | 30.15 | 30.35 | 30.15 | 30.20 | 30.20 | 0.12% | 8,112 |
| Apr 8, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.41% | 682 |
| Apr 7, 2026 | 29.57 | 29.75 | 29.55 | 29.75 | 29.75 | 0.06% | 782 |
| Apr 6, 2026 | 29.70 | 29.73 | 29.70 | 29.73 | 29.73 | 0.14% | 1,103 |
| Apr 2, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.53% | 10 |
| Apr 1, 2026 | 29.93 | 29.93 | 29.85 | 29.85 | 29.67 | 0.38% | 391 |
| Mar 31, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.55 | 1.38% | 4 |
| Mar 30, 2026 | 29.49 | 29.49 | 29.33 | 29.33 | 29.15 | 0.19% | 649 |
| Mar 27, 2026 | 29.25 | 29.28 | 29.25 | 29.27 | 29.09 | -0.59% | 716 |
| Mar 26, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.27 | -1.12% | 137 |
| Mar 25, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.60 | 0.56% | 98 |
| Mar 24, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.44 | -0.40% | 11 |
| Mar 23, 2026 | 29.78 | 29.78 | 29.73 | 29.73 | 29.55 | 0.91% | 511 |
| Mar 20, 2026 | 29.50 | 29.50 | 29.47 | 29.47 | 29.29 | -1.32% | 182 |
| Mar 19, 2026 | 29.74 | 29.86 | 29.74 | 29.86 | 29.68 | - | 702 |
| Mar 18, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.68 | -0.81% | 94 |
| Mar 17, 2026 | 30.10 | 30.13 | 29.87 | 30.11 | 29.92 | 0.29% | 20,722 |
| Mar 16, 2026 | 30.07 | 30.07 | 30.02 | 30.02 | 29.84 | 0.78% | 297 |
| Mar 13, 2026 | 29.88 | 29.88 | 29.79 | 29.79 | 29.61 | -0.38% | 571 |
| Mar 12, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.72 | -0.93% | 91 |
| Mar 11, 2026 | 30.16 | 30.18 | 30.16 | 30.18 | 30.00 | -0.31% | 220 |
| Mar 10, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.09 | -0.20% | 60 |
| Mar 9, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.15 | 0.52% | 108 |