iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)

BATS: EAOA · Real-Time Price · USD

43.16

-0.22 (-0.50%)

At close: Apr 28, 2026, 4:00 PM EDT

43.16

0.00 (0.01%)

After-hours: Apr 28, 2026, 4:10 PM EDT

EAOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.38	43.38	43.16	43.20	43.20	-0.41%	394
Apr 27, 2026	43.49	43.49	43.32	43.38	43.38	-	420
Apr 24, 2026	43.24	43.38	43.24	43.38	43.38	0.79%	2,095
Apr 23, 2026	43.21	43.25	43.04	43.04	43.04	-0.59%	8,433
Apr 22, 2026	43.29	43.29	43.22	43.29	43.29	0.70%	273
Apr 21, 2026	43.39	43.39	42.99	42.99	42.99	-0.83%	1,160
Apr 20, 2026	43.46	43.46	43.22	43.35	43.35	-0.25%	13,239
Apr 17, 2026	43.32	43.58	43.32	43.46	43.46	1.16%	1,760
Apr 16, 2026	43.14	43.14	42.80	42.96	42.96	0.12%	1,037
Apr 15, 2026	42.83	42.93	42.73	42.91	42.91	0.42%	11,201
Apr 14, 2026	42.51	42.74	42.51	42.73	42.73	0.96%	1,839
Apr 13, 2026	41.98	42.33	41.98	42.33	42.32	0.82%	478
Apr 10, 2026	42.30	42.30	41.93	41.98	41.98	-0.08%	10,121
Apr 9, 2026	41.72	42.04	41.72	42.01	42.01	0.22%	1,608
Apr 8, 2026	42.24	42.24	41.92	41.92	41.92	2.56%	2,652
Apr 7, 2026	40.63	40.87	40.63	40.87	40.87	0.02%	534
Apr 6, 2026	40.57	40.88	40.57	40.87	40.87	0.41%	3,382
Apr 2, 2026	40.70	40.70	40.70	40.70	40.70	-0.40%	338
Apr 1, 2026	40.91	40.98	40.86	40.86	40.73	0.81%	4,946
Mar 31, 2026	40.09	40.54	40.09	40.54	40.40	2.46%	710
Mar 30, 2026	39.77	39.81	39.56	39.56	39.43	-0.13%	2,088
Mar 27, 2026	39.84	39.92	39.61	39.61	39.48	-1.17%	5,529
Mar 26, 2026	40.58	40.58	40.08	40.08	39.95	-1.66%	762
Mar 25, 2026	40.74	40.76	40.74	40.76	40.62	0.75%	534
Mar 24, 2026	40.60	40.60	40.46	40.46	40.32	-0.55%	623
Mar 23, 2026	40.77	40.77	40.68	40.68	40.54	1.49%	554
Mar 20, 2026	40.32	40.32	40.08	40.08	39.95	-1.82%	340
Mar 19, 2026	40.83	40.83	40.83	40.83	40.69	-0.15%	89
Mar 18, 2026	41.37	41.37	40.89	40.89	40.75	-1.19%	1,299
Mar 17, 2026	41.50	41.50	41.38	41.38	41.24	0.30%	1,107
Mar 16, 2026	41.19	41.26	41.16	41.26	41.12	1.27%	2,343
Mar 13, 2026	41.14	41.15	40.74	40.74	40.61	-0.67%	731
Mar 12, 2026	41.16	41.20	41.02	41.02	40.88	-1.52%	2,263
Mar 11, 2026	41.64	41.65	41.54	41.65	41.51	-0.09%	4,258
Mar 10, 2026	41.67	41.69	41.67	41.69	41.55	-0.17%	524
Mar 9, 2026	41.28	41.76	41.28	41.76	41.62	0.83%	5,801
Mar 6, 2026	41.51	41.51	41.42	41.42	41.28	-0.95%	1,910
Mar 5, 2026	42.06	42.06	41.72	41.81	41.67	-1.07%	952
Mar 4, 2026	42.24	42.28	42.24	42.27	42.12	0.78%	572
Mar 3, 2026	41.84	42.02	41.84	41.94	41.80	-1.53%	1,414
Mar 2, 2026	42.44	42.59	42.39	42.59	42.45	-0.52%	1,592
Feb 27, 2026	42.77	42.81	42.75	42.81	42.67	-0.33%	1,192
Feb 26, 2026	42.97	42.97	42.95	42.95	42.81	-0.30%	969
Feb 25, 2026	43.08	43.08	43.08	43.08	42.94	0.70%	130
Feb 24, 2026	42.78	42.78	42.78	42.78	42.64	0.66%	1,082
Feb 23, 2026	42.53	42.55	42.41	42.50	42.36	-0.79%	13,705
Feb 20, 2026	42.36	42.84	42.36	42.84	42.70	0.66%	2,214
Feb 19, 2026	42.53	42.58	42.45	42.56	42.42	-0.27%	4,577
Feb 18, 2026	42.44	42.67	42.44	42.67	42.53	0.42%	797
Feb 17, 2026	42.30	42.56	42.30	42.49	42.35	0.01%	761
Feb 13, 2026	42.26	42.64	42.26	42.49	42.35	0.27%	4,734
Feb 12, 2026	42.85	42.97	42.35	42.38	42.23	-1.13%	4,103
Feb 11, 2026	42.89	42.95	42.86	42.86	42.72	0.22%	2,015
Feb 10, 2026	42.88	42.92	42.77	42.77	42.62	-0.12%	2,125
Feb 9, 2026	42.84	42.84	42.82	42.82	42.68	0.59%	1,577
Feb 6, 2026	42.51	42.57	42.49	42.57	42.43	1.89%	1,084
Feb 5, 2026	41.76	41.90	41.76	41.78	41.64	-0.87%	988
Feb 4, 2026	42.29	42.29	42.15	42.15	42.01	-0.35%	882
Feb 3, 2026	42.15	42.30	42.15	42.30	42.15	-0.51%	362
Feb 2, 2026	42.40	42.51	42.40	42.51	42.37	0.41%	749
Jan 30, 2026	42.33	42.35	42.33	42.34	42.20	-0.61%	875
Jan 29, 2026	42.41	42.60	42.27	42.60	42.46	-0.10%	967
Jan 28, 2026	42.72	42.72	42.57	42.64	42.50	-0.12%	2,486
Jan 27, 2026	42.64	42.69	42.64	42.69	42.55	0.63%	264
Jan 26, 2026	42.20	42.49	42.20	42.43	42.28	0.43%	4,902
Jan 23, 2026	42.24	42.24	42.24	42.24	42.10	0.08%	136
Jan 22, 2026	42.15	42.21	42.15	42.21	42.07	0.52%	196
Jan 21, 2026	41.77	42.12	41.70	41.99	41.85	1.11%	2,067
Jan 20, 2026	41.87	41.88	41.53	41.53	41.39	-1.63%	4,847
Jan 16, 2026	42.25	42.25	42.19	42.22	42.08	-0.03%	6,617
Jan 15, 2026	42.37	42.37	42.23	42.23	42.09	0.22%	4,151
Jan 14, 2026	42.05	42.14	42.05	42.14	42.00	-0.12%	1,316
Jan 13, 2026	42.45	42.45	42.19	42.19	42.05	-0.31%	367
Jan 12, 2026	42.24	42.32	42.24	42.32	42.18	0.28%	511
Jan 9, 2026	42.00	42.21	42.00	42.20	42.06	0.58%	1,040
Jan 8, 2026	41.98	41.98	41.90	41.96	41.81	-0.05%	2,207
Jan 7, 2026	41.91	42.09	41.91	41.98	41.84	-0.26%	1,409
Jan 6, 2026	43.23	43.23	41.97	42.09	41.95	0.48%	4,664
Jan 5, 2026	41.81	41.89	41.72	41.89	41.74	0.85%	908
Jan 2, 2026	41.51	41.53	41.48	41.53	41.39	0.36%	577
Dec 31, 2025	41.52	41.52	41.38	41.38	41.24	-0.56%	1,182
Dec 30, 2025	41.61	41.61	41.61	41.61	41.47	-	226
Dec 29, 2025	41.58	41.63	41.54	41.61	41.47	-0.28%	1,006
Dec 26, 2025	41.80	41.80	41.61	41.73	41.59	0.09%	14,965
Dec 24, 2025	41.69	41.69	41.69	41.69	41.55	0.26%	2,600
Dec 23, 2025	41.49	41.58	41.49	41.58	41.44	-0.50%	694
Dec 22, 2025	41.79	41.81	41.76	41.79	41.31	0.48%	2,952
Dec 19, 2025	41.64	41.64	41.59	41.59	41.11	0.59%	704
Dec 18, 2025	41.40	41.48	41.35	41.35	40.87	0.68%	2,753
Dec 17, 2025	41.51	41.51	41.07	41.07	40.59	-0.87%	3,553
Dec 16, 2025	41.34	41.44	41.24	41.43	40.95	-0.16%	6,677
Dec 15, 2025	41.51	41.51	41.46	41.49	41.01	-	2,750
Dec 12, 2025	41.61	41.61	41.49	41.49	41.01	-0.88%	5,642
Dec 11, 2025	41.76	41.90	41.76	41.86	41.38	0.19%	2,319
Dec 10, 2025	41.51	41.84	41.51	41.78	41.30	0.75%	839
Dec 9, 2025	41.47	41.47	41.47	41.47	40.99	0.02%	92
Dec 8, 2025	41.58	41.58	41.46	41.46	40.98	-0.37%	2,946
Dec 5, 2025	41.67	41.69	41.61	41.61	41.13	0.15%	4,995
Dec 4, 2025	41.54	41.55	41.54	41.55	41.07	0.04%	149
Dec 3, 2025	41.53	41.53	41.53	41.53	41.05	0.35%	249