iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)
BATS: EAOA · Real-Time Price · USD
41.61
+0.06 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
EAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.67 | 41.69 | 41.61 | 41.61 | 41.61 | 0.15% | 4,995 |
| Dec 4, 2025 | 41.54 | 41.55 | 41.54 | 41.55 | 41.55 | 0.04% | 149 |
| Dec 3, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.35% | 249 |
| Dec 2, 2025 | 41.42 | 41.42 | 41.35 | 41.39 | 41.39 | 0.25% | 715 |
| Dec 1, 2025 | 41.34 | 41.34 | 41.28 | 41.28 | 41.28 | -0.47% | 317 |
| Nov 28, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 0.28% | 55 |
| Nov 26, 2025 | 41.13 | 41.42 | 41.13 | 41.36 | 41.36 | 0.62% | 568 |
| Nov 25, 2025 | 40.75 | 41.11 | 40.70 | 41.11 | 41.11 | 0.85% | 10,319 |
| Nov 24, 2025 | 40.39 | 40.76 | 40.39 | 40.76 | 40.76 | 1.05% | 409 |
| Nov 21, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.85% | 243 |
| Nov 20, 2025 | 40.31 | 40.37 | 40.00 | 40.00 | 40.00 | -1.19% | 4,152 |
| Nov 19, 2025 | 40.67 | 40.67 | 40.42 | 40.48 | 40.48 | 0.07% | 468 |
| Nov 18, 2025 | 40.57 | 40.57 | 40.46 | 40.46 | 40.46 | -0.54% | 630 |
| Nov 17, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.67 | -0.91% | 190 |
| Nov 14, 2025 | 40.96 | 41.20 | 40.96 | 41.05 | 41.05 | -0.15% | 1,420 |
| Nov 13, 2025 | 41.61 | 41.61 | 41.11 | 41.11 | 41.11 | -1.29% | 2,589 |
| Nov 12, 2025 | 41.67 | 41.67 | 41.65 | 41.65 | 41.65 | 0.11% | 212 |
| Nov 11, 2025 | 41.63 | 41.63 | 41.60 | 41.60 | 41.60 | 0.21% | 162 |
| Nov 10, 2025 | 41.53 | 41.53 | 41.51 | 41.51 | 41.51 | 1.26% | 311 |
| Nov 7, 2025 | 40.72 | 40.99 | 40.72 | 40.99 | 40.99 | 0.05% | 1,150 |
| Nov 6, 2025 | 41.29 | 41.38 | 40.97 | 40.97 | 40.97 | -0.67% | 14,809 |
| Nov 5, 2025 | 41.34 | 41.43 | 41.25 | 41.25 | 41.24 | 0.41% | 5,528 |
| Nov 4, 2025 | 41.20 | 41.20 | 41.08 | 41.08 | 41.08 | -1.01% | 2,760 |
| Nov 3, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.08% | 93 |
| Oct 31, 2025 | 41.47 | 41.47 | 41.46 | 41.46 | 41.46 | 0.21% | 715 |
| Oct 30, 2025 | 41.57 | 41.57 | 41.37 | 41.37 | 41.37 | -0.65% | 390 |
| Oct 29, 2025 | 41.84 | 41.84 | 41.64 | 41.64 | 41.64 | -0.28% | 2,329 |
| Oct 28, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.12% | 192 |
| Oct 27, 2025 | 41.61 | 41.71 | 41.61 | 41.71 | 41.71 | 0.89% | 213 |
| Oct 24, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.58% | 10 |
| Oct 23, 2025 | 41.00 | 41.10 | 41.00 | 41.10 | 41.10 | 0.54% | 1,330 |
| Oct 22, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.50% | 57 |
| Oct 21, 2025 | 41.16 | 41.16 | 41.09 | 41.09 | 41.09 | -0.11% | 196 |
| Oct 20, 2025 | 41.11 | 41.13 | 41.11 | 41.13 | 41.13 | 0.93% | 522 |
| Oct 17, 2025 | 40.50 | 40.75 | 40.50 | 40.75 | 40.75 | 0.30% | 11,157 |
| Oct 16, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.16% | 41 |
| Oct 15, 2025 | 40.50 | 40.71 | 40.50 | 40.70 | 40.70 | 0.40% | 2,388 |
| Oct 14, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.02% | 396 |
| Oct 13, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 1.31% | 84 |
| Oct 10, 2025 | 40.29 | 40.29 | 40.02 | 40.02 | 40.02 | -2.09% | 247 |
| Oct 9, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.45% | 119 |
| Oct 8, 2025 | 41.04 | 41.06 | 41.04 | 41.06 | 41.06 | 0.51% | 813 |
| Oct 7, 2025 | 41.07 | 41.07 | 40.85 | 40.85 | 40.85 | -0.52% | 963 |
| Oct 6, 2025 | 41.08 | 41.08 | 41.06 | 41.06 | 41.06 | 0.25% | 335 |
| Oct 3, 2025 | 41.06 | 41.06 | 40.96 | 40.96 | 40.96 | 0.16% | 868 |
| Oct 2, 2025 | 40.91 | 40.91 | 40.89 | 40.89 | 40.89 | -0.12% | 409 |
| Oct 1, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.81 | 0.40% | 47 |
| Sep 30, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.65 | 0.38% | 268 |
| Sep 29, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.50 | 0.33% | 434 |
| Sep 26, 2025 | 40.42 | 40.49 | 40.42 | 40.49 | 40.37 | 0.47% | 1,458 |
| Sep 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.18 | -0.48% | 71 |
| Sep 24, 2025 | 40.73 | 40.73 | 40.50 | 40.50 | 40.37 | -0.35% | 2,020 |
| Sep 23, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.51 | -0.34% | 321 |
| Sep 22, 2025 | 40.71 | 40.78 | 40.71 | 40.78 | 40.65 | 0.35% | 1,066 |
| Sep 19, 2025 | 40.71 | 40.71 | 40.63 | 40.63 | 40.51 | 0.10% | 1,113 |
| Sep 18, 2025 | 40.57 | 40.64 | 40.57 | 40.59 | 40.47 | 0.43% | 2,102 |
| Sep 17, 2025 | 40.55 | 40.55 | 40.42 | 40.42 | 40.29 | -0.14% | 7,234 |
| Sep 16, 2025 | 40.46 | 40.53 | 40.39 | 40.48 | 40.35 | 0.01% | 1,003 |
| Sep 15, 2025 | 40.45 | 40.49 | 40.45 | 40.47 | 40.34 | 0.50% | 701 |
| Sep 12, 2025 | 40.28 | 40.31 | 40.27 | 40.27 | 40.15 | -0.27% | 1,092 |
| Sep 11, 2025 | 40.23 | 40.38 | 40.22 | 40.38 | 40.25 | 0.87% | 1,459 |
| Sep 10, 2025 | 40.15 | 40.15 | 40.01 | 40.03 | 39.91 | 0.24% | 938 |
| Sep 9, 2025 | 39.82 | 39.93 | 39.82 | 39.93 | 39.81 | 0.12% | 328 |
| Sep 8, 2025 | 39.81 | 39.89 | 39.81 | 39.89 | 39.76 | 0.43% | 1,553 |
| Sep 5, 2025 | 39.68 | 39.71 | 39.68 | 39.71 | 39.59 | 0.16% | 415 |
| Sep 4, 2025 | 39.45 | 39.65 | 39.45 | 39.65 | 39.53 | 0.68% | 183 |
| Sep 3, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.26 | 0.32% | 25 |
| Sep 2, 2025 | 39.16 | 39.26 | 39.16 | 39.26 | 39.13 | -0.60% | 2,196 |
| Aug 29, 2025 | 39.69 | 39.69 | 39.49 | 39.49 | 39.37 | -0.58% | 250 |
| Aug 28, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.60 | 0.31% | 92 |
| Aug 27, 2025 | 39.35 | 39.60 | 39.35 | 39.60 | 39.48 | 0.12% | 550 |
| Aug 26, 2025 | 39.52 | 39.56 | 39.52 | 39.56 | 39.43 | 0.19% | 1,462 |
| Aug 25, 2025 | 39.51 | 39.51 | 39.48 | 39.48 | 39.36 | -0.51% | 234 |
| Aug 22, 2025 | 39.30 | 39.68 | 39.30 | 39.68 | 39.56 | 1.47% | 148 |
| Aug 21, 2025 | 39.05 | 39.11 | 39.05 | 39.11 | 38.99 | -0.36% | 1,888 |
| Aug 20, 2025 | 39.30 | 39.30 | 39.22 | 39.25 | 39.13 | -0.05% | 1,050 |
| Aug 19, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.15 | -0.43% | 13,098 |
| Aug 18, 2025 | 39.43 | 39.44 | 39.43 | 39.44 | 39.32 | 0.07% | 1,579 |
| Aug 15, 2025 | 39.44 | 39.44 | 39.40 | 39.42 | 39.29 | -0.11% | 1,279 |
| Aug 14, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.34 | -0.22% | 105 |
| Aug 13, 2025 | 39.40 | 39.55 | 39.40 | 39.55 | 39.42 | 0.56% | 1,394 |
| Aug 12, 2025 | 39.13 | 39.32 | 39.13 | 39.32 | 39.20 | 1.05% | 500 |
| Aug 11, 2025 | 39.03 | 39.03 | 38.92 | 38.92 | 38.80 | -0.24% | 774 |
| Aug 8, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 38.89 | 0.41% | 255 |
| Aug 7, 2025 | 38.82 | 38.85 | 38.82 | 38.85 | 38.73 | 0.13% | 525 |
| Aug 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.68 | 0.52% | 170 |
| Aug 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.48 | -0.15% | 226 |
| Aug 4, 2025 | 38.58 | 38.66 | 38.58 | 38.66 | 38.54 | 1.20% | 2,577 |
| Aug 1, 2025 | 38.21 | 38.24 | 38.19 | 38.20 | 38.08 | -0.93% | 1,220 |
| Jul 31, 2025 | 38.76 | 38.76 | 38.56 | 38.56 | 38.44 | -0.39% | 354 |
| Jul 30, 2025 | 38.86 | 38.88 | 38.71 | 38.71 | 38.59 | -0.34% | 1,273 |
| Jul 29, 2025 | 38.87 | 38.87 | 38.84 | 38.84 | 38.72 | -0.02% | 350 |
| Jul 28, 2025 | 39.05 | 39.05 | 38.83 | 38.85 | 38.73 | -0.44% | 1,203 |
| Jul 25, 2025 | 38.88 | 39.02 | 38.88 | 39.02 | 38.90 | 0.31% | 196 |
| Jul 24, 2025 | 38.94 | 38.95 | 38.90 | 38.90 | 38.78 | -0.24% | 652 |
| Jul 23, 2025 | 38.80 | 38.99 | 38.80 | 38.99 | 38.87 | 0.85% | 828 |
| Jul 22, 2025 | 38.63 | 38.67 | 38.63 | 38.67 | 38.55 | 0.29% | 4,513 |
| Jul 21, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.44 | 0.21% | 413 |
| Jul 18, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.35 | -0.05% | 108 |
| Jul 17, 2025 | 38.38 | 38.49 | 38.33 | 38.49 | 38.37 | 0.53% | 6,448 |