iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
30.24
0.00 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.01% | 47 |
| Dec 4, 2025 | 30.25 | 30.25 | 30.24 | 30.24 | 30.24 | -0.09% | 456 |
| Dec 3, 2025 | 30.21 | 30.27 | 30.21 | 30.27 | 30.27 | 0.26% | 770 |
| Dec 2, 2025 | 30.22 | 30.22 | 30.19 | 30.19 | 30.19 | 0.17% | 136 |
| Dec 1, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.44% | 88 |
| Nov 28, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.07% | 3 |
| Nov 26, 2025 | 30.28 | 30.28 | 30.25 | 30.25 | 30.25 | 0.39% | 933 |
| Nov 25, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.51% | 104 |
| Nov 24, 2025 | 29.85 | 29.98 | 29.85 | 29.98 | 29.98 | 0.62% | 1,008 |
| Nov 21, 2025 | 29.80 | 29.80 | 29.79 | 29.79 | 29.79 | 0.54% | 1,129 |
| Nov 20, 2025 | 29.82 | 29.82 | 29.63 | 29.63 | 29.63 | -0.53% | 400 |
| Nov 19, 2025 | 29.80 | 29.80 | 29.79 | 29.79 | 29.79 | -0.04% | 225 |
| Nov 18, 2025 | 29.74 | 29.86 | 29.74 | 29.80 | 29.80 | -0.19% | 33,101 |
| Nov 17, 2025 | 29.99 | 29.99 | 29.86 | 29.86 | 29.86 | -0.44% | 1,543 |
| Nov 14, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.11% | 109 |
| Nov 13, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.82% | 5 |
| Nov 12, 2025 | 30.29 | 30.29 | 30.27 | 30.27 | 30.27 | 0.02% | 192 |
| Nov 11, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.28% | 73 |
| Nov 10, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.58% | 3 |
| Nov 7, 2025 | 29.91 | 30.00 | 29.91 | 30.00 | 30.00 | 0.02% | 197 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | -0.16% | 259 |
| Nov 5, 2025 | 30.07 | 30.07 | 30.04 | 30.04 | 30.04 | 0.14% | 223 |
| Nov 4, 2025 | 30.08 | 30.11 | 30.00 | 30.00 | 30.00 | -0.53% | 4,207 |
| Nov 3, 2025 | 30.17 | 30.17 | 30.16 | 30.16 | 30.16 | -0.05% | 422 |
| Oct 31, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.10% | 94 |
| Oct 30, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.44% | 53 |
| Oct 29, 2025 | 30.39 | 30.39 | 30.28 | 30.28 | 30.28 | -0.36% | 138 |
| Oct 28, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.16% | 41 |
| Oct 27, 2025 | 30.37 | 30.37 | 30.34 | 30.34 | 30.34 | 0.38% | 327 |
| Oct 24, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.42% | 22 |
| Oct 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.27% | 239 |
| Oct 22, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.43% | 127 |
| Oct 21, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | 9,040 |
| Oct 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.50% | 106 |
| Oct 17, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.11% | 6 |
| Oct 16, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.08% | 143 |
| Oct 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.19% | 98 |
| Oct 14, 2025 | 29.88 | 29.88 | 29.84 | 29.84 | 29.84 | 0.12% | 105 |
| Oct 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.69% | 297 |
| Oct 10, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.88% | 226 |
| Oct 9, 2025 | 29.89 | 29.89 | 29.86 | 29.86 | 29.86 | -0.27% | 1,163 |
| Oct 8, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.23% | 104 |
| Oct 7, 2025 | 29.95 | 29.95 | 29.87 | 29.87 | 29.87 | -0.22% | 689 |
| Oct 6, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 40 |
| Oct 3, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% | 19 |
| Oct 2, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.45% | 7 |
| Oct 1, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.87 | 0.35% | 4 |
| Sep 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.76 | 0.22% | 117 |
| Sep 29, 2025 | 29.87 | 29.88 | 29.87 | 29.88 | 29.70 | 0.24% | 5,515 |
| Sep 26, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.63 | 0.24% | 71 |
| Sep 25, 2025 | 29.71 | 29.74 | 29.71 | 29.74 | 29.55 | -0.31% | 198 |
| Sep 24, 2025 | 29.85 | 29.86 | 29.83 | 29.83 | 29.65 | -0.27% | 1,503 |
| Sep 23, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.73 | -0.10% | 85 |
| Sep 22, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.76 | 0.11% | 203 |
| Sep 19, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.72 | 0.08% | 42 |
| Sep 18, 2025 | 29.90 | 29.90 | 29.88 | 29.88 | 29.70 | 0.09% | 733 |
| Sep 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | -0.17% | 79 |
| Sep 16, 2025 | 29.86 | 29.90 | 29.86 | 29.90 | 29.72 | - | 648 |
| Sep 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.72 | 0.32% | 139 |
| Sep 12, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.62 | -0.15% | 31 |
| Sep 11, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | 0.51% | 3 |
| Sep 10, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.52 | 0.26% | 104 |
| Sep 9, 2025 | 29.63 | 29.67 | 29.60 | 29.62 | 29.44 | -0.05% | 5,872 |
| Sep 8, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.46 | 0.42% | 5 |
| Sep 5, 2025 | 29.54 | 29.54 | 29.51 | 29.51 | 29.33 | 0.31% | 104 |
| Sep 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.24 | 0.53% | 3 |
| Sep 3, 2025 | 29.24 | 29.27 | 29.24 | 29.27 | 29.09 | 0.34% | 833 |
| Sep 2, 2025 | 29.10 | 29.17 | 29.10 | 29.17 | 28.99 | -0.48% | 123 |
| Aug 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.13 | -0.32% | 124 |
| Aug 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.22 | 0.23% | 3 |
| Aug 27, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.16 | 0.10% | 4 |
| Aug 26, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.13 | 0.16% | 3 |
| Aug 25, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.08 | -0.33% | 74 |
| Aug 22, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.18 | 1.02% | 57 |
| Aug 21, 2025 | 29.08 | 29.08 | 29.05 | 29.06 | 28.88 | -0.32% | 502 |
| Aug 20, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.97 | 0.03% | 3,505 |
| Aug 19, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.97 | -0.14% | 3 |
| Aug 18, 2025 | 29.18 | 29.19 | 29.18 | 29.19 | 29.01 | -0.03% | 721 |
| Aug 15, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.02 | -0.12% | 16 |
| Aug 14, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.05 | -0.24% | 3 |
| Aug 13, 2025 | 29.26 | 29.30 | 29.26 | 29.30 | 29.12 | 0.47% | 260 |
| Aug 12, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.99 | 0.51% | 3 |
| Aug 11, 2025 | 29.06 | 29.06 | 29.02 | 29.02 | 28.84 | -0.11% | 1,140 |
| Aug 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.87 | 0.17% | 3 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.82 | 0.04% | 4 |
| Aug 6, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.81 | 0.25% | 4 |
| Aug 5, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.74 | -0.09% | 4 |
| Aug 4, 2025 | 28.90 | 28.94 | 28.90 | 28.94 | 28.77 | 0.66% | 353 |
| Aug 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.58 | -0.05% | 44 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.77 | 28.77 | 28.59 | -0.22% | 111 |
| Jul 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.65 | -0.27% | 7 |
| Jul 29, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.73 | 0.17% | 103 |
| Jul 28, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.68 | -0.26% | 7 |
| Jul 25, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.76 | 0.23% | 4 |
| Jul 24, 2025 | 28.90 | 28.90 | 28.87 | 28.87 | 28.69 | -0.14% | 143 |
| Jul 23, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.73 | 0.33% | 7 |
| Jul 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.64 | 0.25% | 4 |
| Jul 21, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.57 | 0.27% | 7 |
| Jul 18, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.49 | 0.04% | 6 |
| Jul 17, 2025 | 28.64 | 28.66 | 28.64 | 28.66 | 28.48 | 0.28% | 178 |