Skip to main content
iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
27.61
0.00 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

EAOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6127.6127.6127.6127.61-0.03%297
Dec 4, 202527.6127.6127.6127.6127.61-0.17%171
Dec 3, 202527.6427.6627.6427.6627.660.29%756
Dec 2, 202527.5827.5827.5827.5827.58-0.08%57
Dec 1, 202527.6027.6027.6027.6027.54-0.41%26
Nov 28, 202527.7227.7227.7227.7227.650.01%3
Nov 26, 202527.7227.7227.7127.7127.650.33%504
Nov 25, 202527.6127.6227.6127.6227.560.43%250
Nov 24, 202527.4727.5027.4727.5027.440.50%130
Nov 21, 202527.3727.3727.3727.3727.300.47%56
Nov 20, 202527.2627.2627.2427.2427.18-0.36%1,707
Nov 19, 202527.3427.3427.3427.3427.270.01%88
Nov 18, 202527.3327.3327.3327.3327.27-0.24%4,085
Nov 17, 202527.4827.4827.3827.4027.34-0.24%5,032
Nov 14, 202527.5027.5027.4727.4727.41-0.12%112
Nov 13, 202527.5027.5027.5027.5027.44-0.67%374
Nov 12, 202527.6927.6927.6927.6927.62-40
Nov 11, 202527.7127.7127.6927.6927.630.28%103
Nov 10, 202527.6027.6127.6027.6127.550.15%780
Nov 7, 202527.4727.5727.4727.5727.510.28%2,148
Nov 6, 202527.5127.5127.4927.4927.43-0.02%747
Nov 5, 202527.5027.5027.5027.5027.44-0.03%42
Nov 4, 202527.5327.5327.5127.5127.44-0.55%110
Nov 3, 202527.7227.7227.6327.6627.53-0.08%1,583
Oct 31, 202527.7527.7527.6727.6827.550.02%1,142
Oct 30, 202527.7227.7427.6727.6727.55-0.32%1,740
Oct 29, 202527.7627.7627.7627.7627.64-0.40%3
Oct 28, 202527.8127.8727.8027.8727.750.09%4,651
Oct 27, 202527.8427.8527.8227.8527.720.41%1,161
Oct 24, 202527.7327.7327.7327.7327.610.32%31
Oct 23, 202527.6527.6527.6527.6527.520.08%77
Oct 22, 202527.7127.7127.6227.6227.50-0.18%1,789
Oct 21, 202527.6727.6727.6727.6727.550.09%65
Oct 20, 202527.6627.6627.6527.6527.520.38%226
Oct 17, 202527.5227.5527.5127.5527.420.07%930
Oct 16, 202527.5227.5327.5227.5327.400.15%372
Oct 15, 202527.5927.5927.4927.4927.360.13%1,341
Oct 14, 202527.4327.4827.4327.4527.330.08%2,525
Oct 13, 202527.4327.4327.4327.4327.300.60%34
Oct 10, 202527.2727.2727.2727.2727.14-0.62%7
Oct 9, 202527.4427.4427.4427.4427.31-0.22%303
Oct 8, 202527.5027.5027.5027.5027.370.20%65
Oct 7, 202527.4427.4427.4427.4427.31-0.11%27
Oct 6, 202527.4727.4727.4727.4727.34-0.01%253
Oct 3, 202527.4927.4927.4727.4727.35-0.01%188
Oct 2, 202527.4827.4827.4827.4827.35-0.12%56
Oct 1, 202527.5127.5127.5127.5127.310.34%107
Sep 30, 202527.4027.4227.4027.4227.220.11%112
Sep 29, 202527.3827.3927.3827.3927.190.27%126
Sep 26, 202527.2627.3127.2627.3127.110.19%119
Sep 25, 202527.2427.2627.2427.2627.06-0.26%185
Sep 24, 202527.3327.3327.3327.3327.13-0.25%3
Sep 23, 202527.4027.4027.4027.4027.20-0.04%3
Sep 22, 202527.3627.4127.3627.4127.210.05%105
Sep 19, 202527.4027.4027.4027.4027.200.07%3
Sep 18, 202527.3827.3827.3827.3827.180.01%3
Sep 17, 202527.3727.3727.3727.3727.18-0.18%4
Sep 16, 202527.4227.4227.4227.4227.220.01%3
Sep 15, 202527.4227.4227.4227.4227.220.28%28
Sep 12, 202527.3427.3427.3427.3427.14-0.14%4
Sep 11, 202527.3827.3827.3827.3827.180.52%3
Sep 10, 202527.2527.2527.2427.2427.040.17%4,596
Sep 9, 202527.2027.2027.2027.2027.00-0.08%65
Sep 8, 202527.2227.2227.2227.2227.020.40%19
Sep 5, 202527.1127.1127.1127.1126.910.34%133
Sep 4, 202527.0227.0227.0227.0226.820.49%121
Sep 3, 202526.8926.8926.8926.8926.690.14%18
Sep 2, 202526.7526.8526.7526.8526.59-0.40%1,831
Aug 29, 202526.9626.9626.9626.9626.70-0.24%3
Aug 28, 202527.0227.0227.0227.0226.770.15%2,882
Aug 27, 202526.9826.9826.9826.9826.730.09%5
Aug 26, 202526.9526.9526.9526.9526.700.16%4
Aug 25, 202526.9126.9126.9126.9126.66-0.29%148
Aug 22, 202526.9926.9926.9926.9926.740.90%3
Aug 21, 202526.7826.7826.7526.7526.50-0.31%2,455
Aug 20, 202526.8026.8526.7926.8326.580.06%23,572
Aug 19, 202526.8226.8226.8226.8226.56-0.07%7
Aug 18, 202526.8426.8426.8426.8426.58-0.04%21
Aug 15, 202526.8526.8526.8526.8526.59-0.15%159
Aug 14, 202526.8826.8826.8826.8826.63-0.24%3
Aug 13, 202526.9526.9526.9526.9526.700.44%101
Aug 12, 202526.7026.8326.7026.8326.580.42%122
Aug 11, 202526.7226.7226.7226.7226.47-0.08%14
Aug 8, 202526.7426.7426.7426.7426.490.05%7
Aug 7, 202526.7326.7326.7326.7326.480.01%29
Aug 6, 202526.7126.7326.7126.7326.470.18%586
Aug 5, 202526.6826.6826.6826.6826.43-0.07%140
Aug 4, 202526.6926.6926.6926.6926.440.31%102
Aug 1, 202526.6126.6126.6126.6126.300.16%3
Jul 31, 202526.5726.5726.5726.5726.26-0.16%8
Jul 30, 202526.6126.6126.6126.6126.30-0.25%3
Jul 29, 202526.6826.6826.6826.6826.370.25%170
Jul 28, 202526.6126.6126.6126.6126.30-0.25%39
Jul 25, 202526.6826.6826.6826.6826.370.23%7
Jul 24, 202526.6226.6226.6226.6226.31-0.15%80
Jul 23, 202526.7226.7226.6626.6626.350.19%1,169
Jul 22, 202526.6026.6026.6026.6026.300.24%127
Jul 21, 202526.5426.5426.5426.5426.230.26%66
Jul 18, 202526.4826.4826.4726.4726.160.08%254
Jul 17, 202526.4526.4526.4526.4526.140.23%5