iShares ESG Aware 60/40 Balanced Allocation ETF (EAOR)
BATS: EAOR · Real-Time Price · USD
33.29
+0.06 (0.19%)
At close: Jun 27, 2025, 4:00 PM
33.29
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
EAOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 33.25 | 33.32 | 33.21 | 33.29 | 33.29 | 0.20% | 9,663 |
| Jun 26, 2025 | 33.22 | 33.23 | 33.22 | 33.23 | 33.23 | 0.66% | 185 |
| Jun 25, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.14% | 46 |
| Jun 24, 2025 | 33.07 | 33.08 | 33.05 | 33.05 | 33.05 | 0.98% | 340 |
| Jun 23, 2025 | 32.62 | 32.73 | 32.62 | 32.73 | 32.73 | 0.64% | 1,970 |
| Jun 20, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.22% | 30 |
| Jun 18, 2025 | 32.64 | 32.64 | 32.60 | 32.60 | 32.60 | 0.04% | 350 |
| Jun 17, 2025 | 32.75 | 32.75 | 32.58 | 32.58 | 32.58 | -0.46% | 183 |
| Jun 16, 2025 | 32.82 | 32.85 | 32.73 | 32.73 | 32.73 | 0.52% | 667 |
| Jun 13, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.96% | 5,030 |
| Jun 12, 2025 | 32.83 | 32.88 | 32.83 | 32.88 | 32.88 | 0.39% | 2,523 |
| Jun 11, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 44 |
| Jun 10, 2025 | 32.77 | 32.77 | 32.75 | 32.75 | 32.75 | 0.31% | 368 |
| Jun 9, 2025 | 32.71 | 32.71 | 32.65 | 32.65 | 32.65 | 0.13% | 614 |
| Jun 6, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.35% | 4 |
| Jun 5, 2025 | 32.53 | 32.53 | 32.49 | 32.49 | 32.49 | -0.27% | 383 |
| Jun 4, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.43% | 85 |
| Jun 3, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.25% | 22 |
| Jun 2, 2025 | 32.24 | 32.36 | 32.24 | 32.36 | 32.36 | 0.15% | 5,700 |
| May 30, 2025 | 32.22 | 32.31 | 32.22 | 32.31 | 32.31 | -0.02% | 2,034 |
| May 29, 2025 | 32.28 | 32.32 | 32.25 | 32.32 | 32.32 | 0.45% | 2,012 |
| May 28, 2025 | 32.22 | 32.22 | 32.18 | 32.18 | 32.18 | -0.50% | 483 |
| May 27, 2025 | 32.32 | 32.34 | 32.30 | 32.34 | 32.34 | 1.23% | 2,018 |
| May 23, 2025 | 31.89 | 31.95 | 31.89 | 31.95 | 31.95 | -0.21% | 341 |
| May 22, 2025 | 32.09 | 32.09 | 32.01 | 32.01 | 32.01 | 0.04% | 652 |
| May 21, 2025 | 32.27 | 32.29 | 32.00 | 32.00 | 32.00 | -1.05% | 6,874 |
| May 20, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.12% | 143 |
| May 19, 2025 | 32.16 | 32.38 | 32.16 | 32.38 | 32.38 | 0.17% | 6,685 |
| May 16, 2025 | 32.35 | 32.35 | 32.32 | 32.32 | 32.32 | 0.38% | 235 |
| May 15, 2025 | 32.12 | 32.21 | 32.09 | 32.20 | 32.20 | 0.51% | 10,345 |
| May 14, 2025 | 32.09 | 32.09 | 32.04 | 32.04 | 32.04 | -0.16% | 1,241 |
| May 13, 2025 | 32.00 | 32.11 | 32.00 | 32.09 | 32.09 | 0.35% | 5,074 |
| May 12, 2025 | 32.00 | 32.00 | 31.90 | 31.98 | 31.98 | 1.48% | 7,029 |
| May 9, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.09% | 55 |
| May 8, 2025 | 31.61 | 31.64 | 31.49 | 31.49 | 31.49 | 0.11% | 923 |
| May 7, 2025 | 31.44 | 31.45 | 31.44 | 31.45 | 31.45 | 0.06% | 775 |
| May 6, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.22% | 56 |
| May 5, 2025 | 31.53 | 31.61 | 31.50 | 31.50 | 31.50 | -0.22% | 6,756 |
| May 2, 2025 | 31.51 | 31.57 | 31.50 | 31.57 | 31.57 | 0.83% | 2,515 |
| May 1, 2025 | 31.35 | 31.35 | 31.31 | 31.31 | 31.31 | 0.03% | 224 |
| Apr 30, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.11% | 51 |
| Apr 29, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.47% | 33 |
| Apr 28, 2025 | 31.06 | 31.12 | 31.05 | 31.12 | 31.12 | 0.18% | 7,244 |
| Apr 25, 2025 | 30.90 | 31.06 | 30.90 | 31.06 | 31.06 | 0.45% | 1,319 |
| Apr 24, 2025 | 30.90 | 30.92 | 30.90 | 30.92 | 30.92 | 1.22% | 569 |
| Apr 23, 2025 | 30.80 | 30.85 | 30.51 | 30.55 | 30.55 | 0.92% | 15,097 |
| Apr 22, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.51% | 165 |
| Apr 21, 2025 | 30.02 | 30.02 | 29.71 | 29.82 | 29.82 | -1.39% | 8,871 |
| Apr 17, 2025 | 30.29 | 30.35 | 30.24 | 30.24 | 30.24 | 0.17% | 1,673 |
| Apr 16, 2025 | 30.17 | 30.21 | 30.12 | 30.19 | 30.19 | -0.82% | 4,728 |