iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)

BATS: EAOK · Real-Time Price · USD

27.89

-0.06 (-0.23%)

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

27.89

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EAOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.81	27.81	27.81	27.81	27.81	-0.52%	1
Apr 27, 2026	27.96	27.96	27.96	27.96	27.95	-0.10%	198
Apr 24, 2026	27.98	27.98	27.98	27.98	27.98	0.39%	4
Apr 23, 2026	27.88	27.88	27.88	27.88	27.87	-0.29%	86
Apr 22, 2026	27.92	27.96	27.92	27.96	27.96	0.32%	2,528
Apr 21, 2026	27.87	27.87	27.87	27.87	27.87	-0.54%	98
Apr 20, 2026	28.02	28.02	28.02	28.02	28.02	-0.12%	16
Apr 17, 2026	28.04	28.05	28.03	28.05	28.05	0.70%	1,796
Apr 16, 2026	27.99	27.99	27.84	27.85	27.85	-0.04%	919
Apr 15, 2026	27.87	27.87	27.87	27.87	27.87	0.07%	4
Apr 14, 2026	27.85	27.85	27.83	27.85	27.85	0.49%	281
Apr 13, 2026	27.71	27.71	27.71	27.71	27.71	0.45%	44
Apr 10, 2026	27.61	27.61	27.57	27.58	27.58	-0.10%	837
Apr 9, 2026	27.61	27.61	27.61	27.61	27.61	0.10%	70
Apr 8, 2026	27.58	27.58	27.58	27.58	27.58	1.13%	19
Apr 7, 2026	27.17	27.28	27.17	27.28	27.28	0.06%	270
Apr 6, 2026	27.31	27.31	27.26	27.26	27.26	0.08%	233
Apr 2, 2026	27.24	27.24	27.24	27.24	27.24	-0.16%	11
Apr 1, 2026	27.28	27.28	27.28	27.28	27.21	0.27%	20
Mar 31, 2026	27.21	27.21	27.21	27.21	27.14	1.11%	34
Mar 30, 2026	26.91	26.91	26.91	26.91	26.84	0.28%	15
Mar 27, 2026	26.83	26.83	26.83	26.83	26.76	-0.45%	4
Mar 26, 2026	26.96	26.96	26.96	26.96	26.88	-0.98%	6
Mar 25, 2026	27.24	27.24	27.22	27.22	27.15	0.51%	817
Mar 24, 2026	27.09	27.09	27.09	27.09	27.01	-0.36%	17
Mar 23, 2026	27.18	27.18	27.18	27.18	27.11	0.77%	53
Mar 20, 2026	26.98	26.98	26.98	26.98	26.90	-1.19%	43
Mar 19, 2026	27.30	27.30	27.30	27.30	27.23	0.12%	60
Mar 18, 2026	27.52	27.52	27.27	27.27	27.20	-0.81%	829
Mar 17, 2026	27.49	27.49	27.49	27.49	27.42	0.30%	11
Mar 16, 2026	27.42	27.42	27.41	27.41	27.34	0.67%	402
Mar 13, 2026	27.31	27.40	27.23	27.23	27.15	-0.34%	916
Mar 12, 2026	27.30	27.32	27.30	27.32	27.25	-0.77%	122
Mar 11, 2026	27.55	27.57	27.51	27.53	27.46	-0.35%	2,272
Mar 10, 2026	27.63	27.63	27.63	27.63	27.55	-0.12%	678
Mar 9, 2026	27.43	27.67	27.41	27.66	27.59	0.38%	2,950
Mar 6, 2026	27.57	27.57	27.54	27.55	27.48	-0.47%	4,971
Mar 5, 2026	27.66	27.68	27.66	27.68	27.61	-0.63%	430
Mar 4, 2026	27.90	27.90	27.85	27.86	27.78	0.25%	3,143
Mar 3, 2026	27.74	27.82	27.73	27.79	27.71	-0.86%	10,469
Mar 2, 2026	28.04	28.05	27.98	28.03	27.90	-0.38%	10,652
Feb 27, 2026	28.14	28.15	28.14	28.14	28.00	0.01%	5,976
Feb 26, 2026	28.14	28.14	28.14	28.14	28.00	-	104
Feb 25, 2026	28.14	28.14	28.14	28.14	28.00	0.21%	202
Feb 24, 2026	28.06	28.08	28.06	28.08	27.94	0.23%	410
Feb 23, 2026	28.02	28.03	28.01	28.01	27.88	-0.20%	444
Feb 20, 2026	28.07	28.07	28.07	28.07	27.93	0.28%	143
Feb 19, 2026	27.98	27.99	27.98	27.99	27.85	-0.08%	2,201
Feb 18, 2026	28.02	28.07	28.01	28.01	27.88	0.07%	3,089
Feb 17, 2026	27.99	27.99	27.99	27.99	27.86	0.03%	27
Feb 13, 2026	27.98	27.98	27.98	27.98	27.85	0.27%	24
Feb 12, 2026	27.91	27.91	27.91	27.91	27.77	-0.14%	8
Feb 11, 2026	27.94	27.95	27.94	27.95	27.81	-0.03%	2,008
Feb 10, 2026	27.96	27.96	27.96	27.96	27.82	0.15%	5
Feb 9, 2026	27.87	27.91	27.87	27.91	27.78	0.24%	202
Feb 6, 2026	27.76	27.85	27.76	27.85	27.71	0.72%	2,859
Feb 5, 2026	27.65	27.65	27.65	27.65	27.52	-0.04%	250
Feb 4, 2026	27.74	27.74	27.66	27.66	27.53	-0.17%	1,740
Feb 3, 2026	27.66	27.71	27.60	27.71	27.57	-0.40%	3,700
Feb 2, 2026	27.82	27.82	27.82	27.82	27.62	0.05%	14
Jan 30, 2026	27.80	27.80	27.80	27.80	27.61	-0.28%	259
Jan 29, 2026	27.86	27.88	27.86	27.88	27.69	0.07%	1,050
Jan 28, 2026	27.86	27.86	27.86	27.86	27.67	-0.14%	21
Jan 27, 2026	27.90	27.90	27.90	27.90	27.71	0.19%	6
Jan 26, 2026	27.87	27.93	27.85	27.85	27.65	0.25%	5,376
Jan 23, 2026	27.78	27.78	27.78	27.78	27.58	0.09%	130
Jan 22, 2026	27.75	27.77	27.75	27.75	27.56	0.22%	553
Jan 21, 2026	27.64	27.73	27.64	27.69	27.50	0.57%	1,149
Jan 20, 2026	27.59	27.59	27.53	27.53	27.34	-0.83%	328
Jan 16, 2026	27.78	27.78	27.76	27.76	27.57	-0.12%	878
Jan 15, 2026	27.82	27.86	27.80	27.80	27.60	-	1,247
Jan 14, 2026	27.78	27.79	27.78	27.79	27.60	0.07%	202
Jan 13, 2026	27.78	27.78	27.77	27.77	27.58	-0.06%	7,199
Jan 12, 2026	27.79	27.79	27.79	27.79	27.60	0.05%	19
Jan 9, 2026	27.75	27.78	27.75	27.78	27.59	0.39%	3,147
Jan 8, 2026	27.67	27.69	27.67	27.67	27.48	-0.14%	14,179
Jan 7, 2026	27.71	27.71	27.71	27.71	27.52	-0.05%	151
Jan 6, 2026	27.69	27.73	27.69	27.73	27.53	0.16%	411
Jan 5, 2026	27.67	27.70	27.67	27.68	27.49	0.45%	574
Jan 2, 2026	27.57	27.57	27.56	27.56	27.37	0.13%	1,648
Dec 31, 2025	27.61	27.61	27.52	27.52	27.33	-0.35%	652
Dec 30, 2025	27.62	27.62	27.62	27.62	27.43	-0.01%	112
Dec 29, 2025	27.62	27.62	27.62	27.62	27.43	-0.01%	38
Dec 26, 2025	27.69	27.69	27.62	27.62	27.43	-	1,106
Dec 24, 2025	27.64	27.64	27.62	27.62	27.43	0.25%	141
Dec 23, 2025	27.55	27.55	27.55	27.55	27.36	-0.43%	64
Dec 22, 2025	27.67	27.67	27.67	27.67	27.33	0.17%	76
Dec 19, 2025	27.62	27.62	27.62	27.62	27.29	0.12%	18
Dec 18, 2025	27.56	27.59	27.52	27.59	27.25	0.40%	13,567
Dec 17, 2025	27.49	27.51	27.48	27.48	27.15	-0.34%	784
Dec 16, 2025	27.56	27.63	27.55	27.57	27.24	0.06%	10,904
Dec 15, 2025	27.56	27.56	27.56	27.56	27.22	0.05%	3
Dec 12, 2025	27.55	27.55	27.55	27.55	27.21	-0.50%	24
Dec 11, 2025	27.68	27.68	27.68	27.68	27.35	0.08%	67
Dec 10, 2025	27.56	27.66	27.56	27.66	27.33	0.46%	877
Dec 9, 2025	27.54	27.54	27.54	27.54	27.20	-0.13%	21
Dec 8, 2025	27.57	27.57	27.57	27.57	27.24	-0.13%	315
Dec 5, 2025	27.61	27.61	27.61	27.61	27.27	-0.03%	297
Dec 4, 2025	27.61	27.61	27.61	27.61	27.28	-0.17%	171
Dec 3, 2025	27.64	27.66	27.64	27.66	27.32	0.29%	756