iShares ESG Aware 60/40 Balanced Allocation ETF (EAOR)
BATS: EAOR · Real-Time Price · USD
31.28
-0.22 (-0.70%)
Mar 28, 2025, 3:59 PM EDT - Market closed
EAOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.28 | 31.28 | 31.27 | 31.28 | 31.28 | -0.70% | 1,380 |
| Mar 27, 2025 | 31.49 | 31.57 | 31.49 | 31.50 | 31.50 | -0.25% | 7,537 |
| Mar 26, 2025 | 31.76 | 31.76 | 31.58 | 31.58 | 31.58 | -0.75% | 1,247 |
| Mar 25, 2025 | 31.84 | 31.84 | 31.82 | 31.82 | 31.82 | 0.28% | 1,492 |
| Mar 24, 2025 | 31.72 | 31.73 | 31.66 | 31.73 | 31.73 | 0.55% | 9,911 |
| Mar 21, 2025 | 31.51 | 31.56 | 31.51 | 31.56 | 31.56 | -0.15% | 967 |
| Mar 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.15% | 128 |
| Mar 19, 2025 | 31.47 | 31.75 | 31.47 | 31.65 | 31.65 | 0.51% | 2,477 |
| Mar 18, 2025 | 31.46 | 31.49 | 31.46 | 31.49 | 31.49 | -0.40% | 582 |
| Mar 17, 2025 | 31.52 | 31.66 | 31.52 | 31.62 | 31.62 | 0.59% | 2,211 |
| Mar 14, 2025 | 31.25 | 31.43 | 31.25 | 31.43 | 31.43 | 1.21% | 467 |
| Mar 13, 2025 | 31.20 | 31.20 | 31.05 | 31.05 | 31.05 | -0.66% | 1,100 |
| Mar 12, 2025 | 31.28 | 31.28 | 31.26 | 31.26 | 31.26 | 0.16% | 917 |
| Mar 11, 2025 | 31.08 | 31.21 | 31.08 | 31.21 | 31.21 | -0.42% | 1,946 |
| Mar 10, 2025 | 31.49 | 31.49 | 31.23 | 31.34 | 31.34 | -1.38% | 1,262 |
| Mar 7, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.38% | 4,470 |
| Mar 6, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.97% | 10,049 |
| Mar 5, 2025 | 31.79 | 31.97 | 31.79 | 31.97 | 31.97 | 0.75% | 2,290 |
| Mar 4, 2025 | 31.78 | 31.78 | 31.73 | 31.73 | 31.73 | -0.60% | 1,131 |
| Mar 3, 2025 | 32.20 | 32.21 | 31.79 | 31.92 | 31.92 | -0.59% | 65,460 |
| Feb 28, 2025 | 31.94 | 32.11 | 31.86 | 32.11 | 32.11 | 0.75% | 8,787 |
| Feb 27, 2025 | 32.07 | 32.12 | 31.87 | 31.87 | 31.87 | -0.95% | 1,295 |
| Feb 26, 2025 | 32.22 | 32.22 | 32.18 | 32.18 | 32.18 | 0.19% | 474 |
| Feb 25, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.19% | 704 |
| Feb 24, 2025 | 32.09 | 32.21 | 32.06 | 32.06 | 32.06 | -0.36% | 5,288 |
| Feb 21, 2025 | 32.45 | 32.45 | 32.17 | 32.17 | 32.17 | -0.67% | 228 |
| Feb 20, 2025 | 32.41 | 32.44 | 32.37 | 32.39 | 32.39 | -0.07% | 2,052 |
| Feb 19, 2025 | 32.34 | 32.41 | 32.34 | 32.41 | 32.41 | 0.07% | 3,115 |
| Feb 18, 2025 | 32.37 | 32.39 | 32.37 | 32.39 | 32.39 | -0.01% | 251 |
| Feb 14, 2025 | 32.44 | 32.44 | 32.38 | 32.39 | 32.39 | 0.19% | 7,558 |
| Feb 13, 2025 | 32.15 | 32.33 | 32.15 | 32.33 | 32.33 | 0.91% | 4,357 |
| Feb 12, 2025 | 31.80 | 32.04 | 31.80 | 32.04 | 32.04 | -0.23% | 11,709 |
| Feb 11, 2025 | 32.07 | 32.13 | 32.06 | 32.11 | 32.11 | -0.08% | 5,106 |
| Feb 10, 2025 | 32.16 | 32.16 | 32.12 | 32.14 | 32.14 | 0.37% | 288 |
| Feb 7, 2025 | 32.06 | 32.06 | 32.02 | 32.02 | 32.02 | -0.59% | 164 |
| Feb 6, 2025 | 32.22 | 32.22 | 32.21 | 32.21 | 32.21 | 0.09% | 701 |
| Feb 5, 2025 | 32.09 | 32.19 | 32.07 | 32.18 | 32.18 | 0.53% | 3,960 |
| Feb 4, 2025 | 31.94 | 32.01 | 31.94 | 32.01 | 32.01 | 0.60% | 1,099 |
| Feb 3, 2025 | 31.64 | 31.89 | 31.64 | 31.82 | 31.82 | -0.53% | 13,829 |
| Jan 31, 2025 | 32.20 | 32.25 | 31.99 | 31.99 | 31.99 | -0.51% | 1,240 |
| Jan 30, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.51% | 105 |
| Jan 29, 2025 | 32.02 | 32.07 | 31.90 | 31.99 | 31.99 | -0.12% | 8,927 |
| Jan 28, 2025 | 31.87 | 32.03 | 31.87 | 32.03 | 32.03 | 0.37% | 25,338 |
| Jan 27, 2025 | 31.85 | 31.91 | 31.84 | 31.91 | 31.91 | -0.59% | 12,811 |
| Jan 24, 2025 | 32.06 | 32.10 | 32.06 | 32.10 | 32.10 | 0.13% | 648 |
| Jan 23, 2025 | 32.04 | 32.07 | 32.02 | 32.06 | 32.06 | 0.14% | 5,893 |
| Jan 22, 2025 | 32.01 | 32.06 | 32.01 | 32.02 | 32.02 | 0.12% | 1,422 |
| Jan 21, 2025 | 31.81 | 31.98 | 31.81 | 31.98 | 31.98 | 0.86% | 6,752 |
| Jan 17, 2025 | 31.73 | 31.73 | 31.71 | 31.71 | 31.71 | 0.45% | 1,546 |
| Jan 16, 2025 | 31.54 | 31.60 | 31.53 | 31.56 | 31.56 | 0.07% | 10,839 |