iShares ESG Aware 60/40 Balanced Allocation ETF (EAOR)
BATS: EAOR · Real-Time Price · USD
32.61
+0.11 (0.35%)
At close: Jun 6, 2025, 4:00 PM
32.61
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT

EAOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202532.6132.6132.6132.6132.610.35%4
Jun 5, 202532.5332.5332.4932.4932.49-0.27%383
Jun 4, 202532.5832.5832.5832.5832.580.43%85
Jun 3, 202532.4432.4432.4432.4432.440.25%22
Jun 2, 202532.2432.3632.2432.3632.360.15%5,700
May 30, 202532.2232.3132.2232.3132.31-0.02%2,034
May 29, 202532.2832.3232.2532.3232.320.45%2,012
May 28, 202532.2232.2232.1832.1832.18-0.50%483
May 27, 202532.3232.3432.3032.3432.341.23%2,018
May 23, 202531.8931.9531.8931.9531.95-0.21%341
May 22, 202532.0932.0932.0132.0132.010.04%652
May 21, 202532.2732.2932.0032.0032.00-1.05%6,874
May 20, 202532.3432.3432.3432.3432.34-0.12%143
May 19, 202532.1632.3832.1632.3832.380.17%6,685
May 16, 202532.3532.3532.3232.3232.320.38%235
May 15, 202532.1232.2132.0932.2032.200.51%10,345
May 14, 202532.0932.0932.0432.0432.04-0.16%1,241
May 13, 202532.0032.1132.0032.0932.090.35%5,074
May 12, 202532.0032.0031.9031.9831.981.48%7,029
May 9, 202531.5131.5131.5131.5131.510.09%55
May 8, 202531.6131.6431.4931.4931.490.11%923
May 7, 202531.4431.4531.4431.4531.450.06%775
May 6, 202531.4331.4331.4331.4331.43-0.22%56
May 5, 202531.5331.6131.5031.5031.50-0.22%6,756
May 2, 202531.5131.5731.5031.5731.570.83%2,515
May 1, 202531.3531.3531.3131.3131.310.03%224
Apr 30, 202531.3031.3031.3031.3031.300.11%51
Apr 29, 202531.2731.2731.2731.2731.270.47%33
Apr 28, 202531.0631.1231.0531.1231.120.18%7,244
Apr 25, 202530.9031.0630.9031.0631.060.45%1,319
Apr 24, 202530.9030.9230.9030.9230.921.22%569
Apr 23, 202530.8030.8530.5130.5530.550.92%15,097
Apr 22, 202530.2730.2730.2730.2730.271.51%165
Apr 21, 202530.0230.0229.7129.8229.82-1.39%8,871
Apr 17, 202530.2930.3530.2430.2430.240.17%1,673
Apr 16, 202530.1730.2130.1230.1930.19-0.82%4,728
Apr 15, 202530.5330.5330.4230.4430.440.10%2,722
Apr 14, 202530.5030.5130.2730.4130.410.86%16,751
Apr 11, 202529.7230.1629.6930.1530.151.25%709
Apr 10, 202530.0430.0429.5929.7829.78-2.04%12,390
Apr 9, 202528.9830.4028.9830.4030.405.03%14,580
Apr 8, 202529.9029.9028.9528.9528.95-1.25%15,710
Apr 7, 202529.1429.4729.1429.3129.31-0.98%10,686
Apr 4, 202529.8229.8529.6029.6029.60-3.55%7,850
Apr 3, 202530.9330.9330.6930.6930.69-2.24%12,373
Apr 2, 202531.3431.3931.3431.3931.39-0.05%502
Apr 1, 202531.2831.4631.2431.4131.270.28%1,936
Mar 31, 202531.1531.3231.0631.3231.180.14%1,434
Mar 28, 202531.2831.2831.2731.2831.14-0.70%1,380
Mar 27, 202531.4931.5731.4931.5031.36-0.25%7,537