iShares ESG Aware 60/40 Balanced Allocation ETF (EAOR)
BATS: EAOR · Real-Time Price · USD
35.41
+0.15 (0.43%)
At close: Oct 24, 2025, 4:00 PM EDT
35.41
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:10 PM EDT
EAOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 35.25 | 35.43 | 35.25 | 35.33 | - | 0.20% | 4,504 |
| Oct 23, 2025 | 35.20 | 35.26 | 35.16 | 35.26 | 35.26 | 0.41% | 2,553 |
| Oct 22, 2025 | 35.23 | 35.23 | 35.12 | 35.12 | 35.12 | -0.39% | 1,457 |
| Oct 21, 2025 | 35.24 | 35.29 | 35.24 | 35.25 | 35.25 | -0.06% | 3,671 |
| Oct 20, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.75% | 202 |
| Oct 17, 2025 | 34.91 | 35.01 | 34.90 | 35.01 | 35.01 | 0.21% | 2,530 |
| Oct 16, 2025 | 35.11 | 35.11 | 34.89 | 34.94 | 34.94 | -0.04% | 1,442 |
| Oct 15, 2025 | 34.98 | 34.98 | 34.95 | 34.95 | 34.95 | 0.31% | 548 |
| Oct 14, 2025 | 34.77 | 34.84 | 34.77 | 34.84 | 34.84 | - | 340 |
| Oct 13, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 1.11% | 3,129 |
| Oct 10, 2025 | 35.05 | 35.08 | 34.46 | 34.46 | 34.46 | -1.63% | 2,842 |
| Oct 9, 2025 | 35.07 | 35.07 | 35.03 | 35.03 | 35.03 | -0.34% | 1,897 |
| Oct 8, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.39% | 234 |
| Oct 7, 2025 | 35.15 | 35.15 | 35.01 | 35.01 | 35.01 | -0.35% | 4,025 |
| Oct 6, 2025 | 35.16 | 35.16 | 35.12 | 35.14 | 35.14 | 0.15% | 609 |
| Oct 3, 2025 | 35.18 | 35.18 | 35.08 | 35.08 | 35.08 | 0.09% | 1,499 |
| Oct 2, 2025 | 35.13 | 35.13 | 35.00 | 35.05 | 35.05 | -0.28% | 1,860 |
| Oct 1, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.99 | 0.41% | 80 |
| Sep 30, 2025 | 34.94 | 35.00 | 34.90 | 35.00 | 34.84 | 0.24% | 3,726 |
| Sep 29, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.76 | 0.32% | 63 |
| Sep 26, 2025 | 35.25 | 35.25 | 34.77 | 34.81 | 34.65 | 0.35% | 2,563 |
| Sep 25, 2025 | 34.61 | 34.69 | 34.61 | 34.69 | 34.53 | -0.33% | 629 |
| Sep 24, 2025 | 34.81 | 34.81 | 34.80 | 34.80 | 34.64 | -0.32% | 812 |
| Sep 23, 2025 | 34.99 | 34.99 | 34.91 | 34.91 | 34.75 | -0.26% | 967 |
| Sep 22, 2025 | 34.95 | 35.01 | 34.90 | 35.00 | 34.84 | 0.21% | 18,662 |
| Sep 19, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.77 | 0.09% | 17 |
| Sep 18, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.74 | 0.27% | 193 |
| Sep 17, 2025 | 34.87 | 34.87 | 34.80 | 34.80 | 34.65 | -0.15% | 278 |
| Sep 16, 2025 | 34.88 | 34.88 | 34.86 | 34.86 | 34.70 | -0.01% | 470 |
| Sep 15, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.70 | 0.39% | 81 |
| Sep 12, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.57 | -0.17% | 13 |
| Sep 11, 2025 | 34.75 | 34.79 | 34.75 | 34.79 | 34.63 | 0.73% | 1,628 |
| Sep 10, 2025 | 34.52 | 34.53 | 34.52 | 34.53 | 34.38 | 0.21% | 177 |
| Sep 9, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.30 | 0.02% | 33 |
| Sep 8, 2025 | 34.44 | 34.45 | 34.44 | 34.45 | 34.30 | 0.45% | 144 |
| Sep 5, 2025 | 34.29 | 34.30 | 34.29 | 34.30 | 34.14 | 0.24% | 247 |
| Sep 4, 2025 | 34.16 | 34.22 | 34.16 | 34.22 | 34.06 | 0.61% | 2,166 |
| Sep 3, 2025 | 34.02 | 34.03 | 34.01 | 34.01 | 33.86 | 0.27% | 476 |
| Sep 2, 2025 | 33.84 | 33.92 | 33.84 | 33.92 | 33.77 | -0.46% | 7,959 |
| Aug 29, 2025 | 34.22 | 34.22 | 34.06 | 34.08 | 33.92 | -0.47% | 683 |
| Aug 28, 2025 | 34.18 | 34.24 | 34.18 | 34.24 | 34.09 | 0.32% | 207 |
| Aug 27, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 33.98 | 0.06% | 580 |
| Aug 26, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.96 | 0.15% | 101 |
| Aug 25, 2025 | 34.11 | 34.11 | 34.05 | 34.06 | 33.91 | -0.40% | 584 |
| Aug 22, 2025 | 34.24 | 34.24 | 34.20 | 34.20 | 34.04 | 1.32% | 6,085 |
| Aug 21, 2025 | 33.78 | 33.79 | 33.74 | 33.75 | 33.60 | -0.32% | 3,143 |
| Aug 20, 2025 | 33.76 | 33.92 | 33.76 | 33.86 | 33.71 | -0.06% | 7,678 |
| Aug 19, 2025 | 34.02 | 34.02 | 33.88 | 33.88 | 33.73 | -0.24% | 2,974 |
| Aug 18, 2025 | 34.04 | 34.04 | 33.97 | 33.97 | 33.81 | -0.04% | 1,346 |
| Aug 15, 2025 | 33.97 | 33.98 | 33.97 | 33.98 | 33.82 | -0.11% | 394 |