iShares ESG Aware 60/40 Balanced Allocation ETF (EAOR)

BATS: EAOR · Real-Time Price · USD

Compare

33.21

-0.16 (-0.47%)

At close: Aug 1, 2025, 4:00 PM

33.21

0.00 (0.00%)

After-hours: Aug 1, 2025, 8:00 PM EDT

EAOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.16	33.21	33.12	33.21	33.21	-0.47%	252
Jul 31, 2025	33.37	33.37	33.37	33.37	33.37	-0.33%	295
Jul 30, 2025	33.42	33.48	33.42	33.48	33.48	-0.25%	207
Jul 29, 2025	33.56	33.56	33.56	33.56	33.56	0.13%	1,377
Jul 28, 2025	33.52	33.52	33.52	33.52	33.52	-0.39%	46
Jul 25, 2025	33.59	33.65	33.59	33.65	33.65	0.18%	1,585
Jul 24, 2025	33.51	33.59	33.51	33.59	33.59	-0.04%	1,122
Jul 23, 2025	33.51	33.61	33.50	33.60	33.60	0.57%	2,464
Jul 22, 2025	33.37	33.41	33.37	33.41	33.41	0.19%	604
Jul 21, 2025	33.44	33.44	33.35	33.35	33.35	0.26%	269
Jul 18, 2025	33.26	33.26	33.26	33.26	33.26	-0.04%	250
Jul 17, 2025	33.27	33.27	33.27	33.27	33.27	0.43%	169
Jul 16, 2025	33.05	33.13	33.05	33.13	33.13	0.21%	616
Jul 15, 2025	33.17	33.17	33.06	33.06	33.06	-0.40%	1,122
Jul 14, 2025	33.19	33.19	33.19	33.19	33.19	0.11%	126
Jul 11, 2025	33.18	33.18	33.16	33.16	33.16	-0.50%	1,877
Jul 10, 2025	33.32	33.32	33.32	33.32	33.32	0.10%	99
Jul 9, 2025	33.27	33.29	33.27	33.29	33.29	0.51%	319
Jul 8, 2025	33.13	33.13	33.12	33.12	33.12	0.11%	1,951
Jul 7, 2025	33.27	33.27	33.06	33.09	33.09	-0.71%	2,360
Jul 3, 2025	33.33	33.33	33.32	33.32	33.32	0.28%	169
Jul 2, 2025	33.23	33.23	33.23	33.23	33.23	-0.56%	35
Jul 1, 2025	33.42	33.42	33.42	33.42	33.16	-0.08%	21
Jun 30, 2025	33.30	33.44	33.30	33.44	33.19	0.46%	109
Jun 27, 2025	33.25	33.32	33.21	33.29	33.03	0.20%	9,663
Jun 26, 2025	33.22	33.23	33.22	33.23	32.97	0.66%	185
Jun 25, 2025	33.01	33.01	33.01	33.01	32.75	-0.14%	46
Jun 24, 2025	33.07	33.08	33.05	33.05	32.80	0.98%	340
Jun 23, 2025	32.62	32.73	32.62	32.73	32.48	0.64%	1,970
Jun 20, 2025	32.52	32.52	32.52	32.52	32.27	-0.22%	30
Jun 18, 2025	32.64	32.64	32.60	32.60	32.35	0.04%	350
Jun 17, 2025	32.75	32.75	32.58	32.58	32.33	-0.46%	183
Jun 16, 2025	32.82	32.85	32.73	32.73	32.48	0.52%	667
Jun 13, 2025	32.56	32.56	32.56	32.56	32.31	-0.96%	5,030
Jun 12, 2025	32.83	32.88	32.83	32.88	32.62	0.39%	2,523
Jun 11, 2025	32.75	32.75	32.75	32.75	32.50	-	44
Jun 10, 2025	32.77	32.77	32.75	32.75	32.50	0.31%	368
Jun 9, 2025	32.71	32.71	32.65	32.65	32.40	0.13%	614
Jun 6, 2025	32.61	32.61	32.61	32.61	32.36	0.35%	4
Jun 5, 2025	32.53	32.53	32.49	32.49	32.24	-0.27%	383
Jun 4, 2025	32.58	32.58	32.58	32.58	32.33	0.43%	85
Jun 3, 2025	32.44	32.44	32.44	32.44	32.19	0.25%	22
Jun 2, 2025	32.24	32.36	32.24	32.36	32.11	0.15%	5,700
May 30, 2025	32.22	32.31	32.22	32.31	32.06	-0.02%	2,034
May 29, 2025	32.28	32.32	32.25	32.32	32.07	0.45%	2,012
May 28, 2025	32.22	32.22	32.18	32.18	31.93	-0.50%	483
May 27, 2025	32.32	32.34	32.30	32.34	32.09	1.23%	2,018
May 23, 2025	31.89	31.95	31.89	31.95	31.70	-0.21%	341
May 22, 2025	32.09	32.09	32.01	32.01	31.77	0.04%	652
May 21, 2025	32.27	32.29	32.00	32.00	31.75	-1.05%	6,874