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

EAOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.14	36.14	35.99	35.99	35.99	-0.42%	26
Jan 29, 2026	36.11	36.14	35.94	36.14	36.14	-0.05%	2,145
Jan 28, 2026	36.20	36.20	36.11	36.16	36.16	-0.16%	3,756
Jan 27, 2026	36.26	36.26	36.20	36.22	36.22	0.49%	2,474
Jan 26, 2026	36.02	36.08	36.02	36.04	36.04	0.36%	4,640
Jan 23, 2026	35.91	35.91	35.91	35.91	35.91	0.06%	86
Jan 22, 2026	35.93	36.02	35.89	35.89	35.89	0.41%	4,740
Jan 21, 2026	35.63	35.74	35.63	35.74	35.74	0.87%	220
Jan 20, 2026	35.66	35.66	35.42	35.44	35.44	-1.28%	14,399
Jan 16, 2026	35.92	35.95	35.84	35.89	35.89	-0.08%	8,608
Jan 15, 2026	36.01	36.01	35.92	35.92	35.92	0.14%	567
Jan 14, 2026	35.79	35.89	35.79	35.87	35.87	-0.06%	3,701
Jan 13, 2026	35.90	35.90	35.87	35.89	35.89	-0.19%	1,015
Jan 12, 2026	35.95	35.97	35.94	35.96	35.96	0.13%	6,078
Jan 9, 2026	35.91	35.93	35.91	35.92	35.92	0.57%	1,021
Jan 8, 2026	35.72	35.78	35.68	35.71	35.71	-0.14%	67,179
Jan 7, 2026	35.82	35.90	35.76	35.76	35.76	-0.17%	26,542
Jan 6, 2026	35.78	35.83	35.73	35.82	35.82	0.40%	2,522
Jan 5, 2026	35.62	35.68	35.58	35.68	35.68	0.66%	2,066
Jan 2, 2026	35.40	35.45	35.38	35.45	35.44	0.30%	6,920
Dec 31, 2025	35.51	35.51	35.34	35.34	35.34	-0.48%	538
Dec 30, 2025	35.52	35.53	35.51	35.51	35.51	-0.01%	691
Dec 29, 2025	35.50	35.52	35.47	35.51	35.51	-0.25%	5,710
Dec 26, 2025	35.55	35.60	35.55	35.60	35.60	0.14%	1,292
Dec 24, 2025	35.57	35.57	35.55	35.55	35.55	0.21%	371
Dec 23, 2025	35.40	35.48	35.40	35.48	35.48	-0.62%	256
Dec 22, 2025	35.70	35.70	35.65	35.70	35.40	0.39%	9,569
Dec 19, 2025	35.56	35.60	35.56	35.56	35.26	0.45%	3,303
Dec 18, 2025	35.45	35.45	35.40	35.40	35.10	0.51%	5,319
Dec 17, 2025	35.25	35.27	35.22	35.22	34.92	-0.63%	4,101
Dec 16, 2025	35.47	35.47	35.40	35.44	35.14	-0.08%	2,426
Dec 15, 2025	35.64	35.64	35.47	35.47	35.17	0.03%	2,484
Dec 12, 2025	35.47	35.50	35.46	35.46	35.16	-0.78%	5,370
Dec 11, 2025	35.74	35.74	35.74	35.74	35.44	0.11%	462
Dec 10, 2025	35.37	35.70	35.37	35.70	35.40	0.73%	4,853
Dec 9, 2025	35.44	35.44	35.44	35.44	35.14	-0.05%	45
Dec 8, 2025	35.52	35.52	35.46	35.46	35.16	-0.26%	45,280
Dec 5, 2025	35.56	35.56	35.56	35.56	35.25	0.08%	419
Dec 4, 2025	35.57	35.57	35.52	35.53	35.22	-0.01%	1,503
Dec 3, 2025	35.48	35.53	35.48	35.53	35.23	0.25%	1,149
Dec 2, 2025	35.44	35.44	35.44	35.44	35.14	0.25%	439
Dec 1, 2025	35.42	35.42	35.35	35.35	35.05	-0.45%	7,902
Nov 28, 2025	35.51	35.51	35.51	35.51	35.21	0.17%	227
Nov 26, 2025	35.32	35.47	35.32	35.45	35.15	0.52%	3,588
Nov 25, 2025	35.01	35.27	35.01	35.27	34.96	0.66%	718
Nov 24, 2025	34.90	35.06	34.90	35.03	34.74	0.84%	4,482
Nov 21, 2025	34.60	34.86	34.60	34.74	34.45	0.67%	806
Nov 20, 2025	35.13	35.13	34.51	34.51	34.22	-0.84%	8,759
Nov 19, 2025	34.80	34.80	34.80	34.80	34.51	0.04%	21
Nov 18, 2025	34.70	34.89	34.70	34.79	34.49	-0.39%	3,308

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.