Skip to main content
iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)
BATS: EAOM · Real-Time Price · USD
30.61
-0.09 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
30.61
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EAOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.5330.5330.5330.5330.53-0.56%1
Apr 27, 202630.8030.8030.7030.7030.70-0.08%235
Apr 24, 202630.7430.7430.6530.7330.730.46%428
Apr 23, 202630.5930.5930.5930.5930.58-0.36%99
Apr 22, 202630.6930.6930.6930.6930.690.41%58
Apr 21, 202630.5730.5730.5730.5730.57-0.60%96
Apr 20, 202630.7630.7630.7630.7630.76-0.13%90
Apr 17, 202630.8030.8030.8030.8030.800.80%341
Apr 16, 202630.5530.5730.5330.5530.55-0.03%1,611
Apr 15, 202630.5630.5630.5630.5630.560.15%5
Apr 14, 202630.5230.5330.5130.5230.510.60%2,000
Apr 13, 202630.1930.3330.1930.3330.330.52%271
Apr 10, 202630.1830.1830.1830.1830.18-0.09%5
Apr 9, 202630.1530.3530.1530.2030.200.12%8,112
Apr 8, 202630.1730.1730.1730.1730.171.41%682
Apr 7, 202629.5729.7529.5529.7529.750.06%782
Apr 6, 202629.7029.7329.7029.7329.730.14%1,103
Apr 2, 202629.6929.6929.6929.6929.69-0.53%10
Apr 1, 202629.9329.9329.8529.8529.670.38%391
Mar 31, 202629.7429.7429.7429.7429.551.38%4
Mar 30, 202629.4929.4929.3329.3329.150.19%649
Mar 27, 202629.2529.2829.2529.2729.09-0.59%716
Mar 26, 202629.4529.4529.4529.4529.27-1.12%137
Mar 25, 202629.7829.7829.7829.7829.600.56%98
Mar 24, 202629.6229.6229.6229.6229.44-0.40%11
Mar 23, 202629.7829.7829.7329.7329.550.91%511
Mar 20, 202629.5029.5029.4729.4729.29-1.32%182
Mar 19, 202629.7429.8629.7429.8629.68-702
Mar 18, 202629.8629.8629.8629.8629.68-0.81%94
Mar 17, 202630.1030.1329.8730.1129.920.29%20,722
Mar 16, 202630.0730.0730.0230.0229.840.78%297
Mar 13, 202629.8829.8829.7929.7929.61-0.38%571
Mar 12, 202629.9029.9029.9029.9029.72-0.93%91
Mar 11, 202630.1630.1830.1630.1830.00-0.31%220
Mar 10, 202630.2730.2730.2730.2730.09-0.20%60
Mar 9, 202630.3330.3330.3330.3330.150.52%108
Mar 6, 202630.1730.1730.1730.1729.99-0.54%23
Mar 5, 202630.3430.3430.3430.3430.15-0.68%28
Mar 4, 202630.5230.5730.5230.5530.360.38%857
Mar 3, 202630.4330.4330.4330.4330.25-0.86%234
Mar 2, 202630.7030.7030.7030.7030.51-0.43%67
Feb 27, 202630.8330.8330.8330.8330.64-0.06%133
Feb 26, 202630.8530.8530.8530.8530.66-0.07%296
Feb 25, 202630.8730.8730.8730.8730.680.32%67
Feb 24, 202630.5930.7730.5930.7730.580.35%926
Feb 23, 202630.6730.6730.6630.6630.48-0.36%437
Feb 20, 202630.6830.7730.6830.7730.590.37%522
Feb 19, 202630.6430.6630.6430.6630.47-0.12%559
Feb 18, 202630.6830.7630.6830.7030.510.15%1,450
Feb 17, 202630.7630.7630.6330.6530.460.02%564
Feb 13, 202630.6930.7030.6430.6430.460.25%320
Feb 12, 202630.6230.6230.5730.5730.38-0.33%483
Feb 11, 202630.8030.8030.6730.6730.480.02%834
Feb 10, 202630.7230.7230.6630.6630.480.11%2,143
Feb 9, 202630.6130.6530.6130.6330.440.30%1,764
Feb 6, 202630.3930.5430.3730.5430.350.89%3,580
Feb 5, 202630.3630.3630.2530.2730.09-0.15%1,438
Feb 4, 202630.5030.5030.3230.3230.13-0.24%3,476
Feb 3, 202630.4330.4330.3530.3930.21-0.23%996
Feb 2, 202630.4430.5230.4230.4630.270.15%6,291
Jan 30, 202630.4130.4130.4130.4130.23-0.31%101
Jan 29, 202630.4830.5130.4830.5130.32-0.01%126
Jan 28, 202630.5130.5130.5130.5130.32-0.13%116
Jan 27, 202630.5530.5530.5530.5530.360.28%3
Jan 26, 202630.4730.5730.4730.4730.280.29%5,444
Jan 23, 202630.3830.3830.3830.3830.190.09%48
Jan 22, 202630.3330.3530.3230.3530.170.28%904
Jan 21, 202630.2930.2930.2730.2730.080.67%249
Jan 20, 202630.0730.0730.0730.0729.88-0.98%67
Jan 16, 202630.3630.3930.3630.3630.18-0.11%1,635
Jan 15, 202630.4530.4530.4030.4030.210.05%103
Jan 14, 202630.3530.3830.3530.3830.200.04%2,083
Jan 13, 202630.3930.3930.3730.3730.18-0.11%309
Jan 12, 202630.3930.4030.3930.4030.220.09%341
Jan 9, 202630.3730.3730.3730.3730.190.43%176
Jan 8, 202630.2430.2430.2430.2430.06-0.13%39
Jan 7, 202630.2830.2830.2830.2830.10-0.11%239
Jan 6, 202630.2730.3230.2730.3230.130.18%587
Jan 5, 202630.2630.2630.2630.2630.080.58%151
Jan 2, 202630.0630.0930.0630.0929.900.19%326
Dec 31, 202530.0330.0330.0330.0329.85-0.40%4
Dec 30, 202530.1530.1530.1530.1529.96-0.02%269
Dec 29, 202530.1430.1530.1430.1529.97-0.10%674
Dec 26, 202530.1830.1830.1830.1830.000.06%83
Dec 24, 202530.1630.1630.1630.1629.980.25%350
Dec 23, 202530.0930.0930.0930.0929.91-0.78%40
Dec 22, 202530.3330.3330.3330.3329.860.22%604
Dec 19, 202530.2630.2630.2630.2629.790.23%8,676
Dec 18, 202530.2530.2530.1930.1929.730.46%103
Dec 17, 202530.0930.0930.0530.0529.59-0.46%1,000
Dec 16, 202530.1930.1930.1930.1929.730.01%96
Dec 15, 202530.2730.2730.1930.1929.720.02%244
Dec 12, 202530.2030.2030.1830.1829.72-0.55%1,670
Dec 11, 202530.3530.3630.3530.3529.880.10%779
Dec 10, 202530.3230.3230.3230.3229.850.52%194
Dec 9, 202530.1530.1930.1530.1629.70-0.05%1,339
Dec 8, 202530.2030.2030.1730.1829.71-0.22%755
Dec 5, 202530.2430.2430.2430.2429.780.01%47
Dec 4, 202530.2530.2530.2430.2429.77-0.09%456
Dec 3, 202530.2130.2730.2130.2729.800.26%770