iShares ESG Aware 60/40 Balanced Allocation ETF (EAOR)
BATS: EAOR · Real-Time Price · USD
35.56
+0.03 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
EAOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.08% | 419 |
| Dec 4, 2025 | 35.57 | 35.57 | 35.52 | 35.53 | 35.53 | -0.01% | 1,503 |
| Dec 3, 2025 | 35.48 | 35.53 | 35.48 | 35.53 | 35.53 | 0.25% | 1,149 |
| Dec 2, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.25% | 439 |
| Dec 1, 2025 | 35.42 | 35.42 | 35.35 | 35.35 | 35.35 | -0.45% | 7,902 |
| Nov 28, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.17% | 227 |
| Nov 26, 2025 | 35.32 | 35.47 | 35.32 | 35.45 | 35.45 | 0.52% | 3,588 |
| Nov 25, 2025 | 35.01 | 35.27 | 35.01 | 35.27 | 35.26 | 0.66% | 718 |
| Nov 24, 2025 | 34.90 | 35.06 | 34.90 | 35.03 | 35.03 | 0.84% | 4,482 |
| Nov 21, 2025 | 34.60 | 34.86 | 34.60 | 34.74 | 34.74 | 0.67% | 806 |
| Nov 20, 2025 | 35.13 | 35.13 | 34.51 | 34.51 | 34.51 | -0.84% | 8,759 |
| Nov 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.04% | 21 |
| Nov 18, 2025 | 34.70 | 34.89 | 34.70 | 34.79 | 34.79 | -0.39% | 3,308 |
| Nov 17, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.68% | 165 |
| Nov 14, 2025 | 35.10 | 35.21 | 35.10 | 35.16 | 35.16 | -0.16% | 444 |
| Nov 13, 2025 | 35.50 | 35.50 | 35.19 | 35.22 | 35.22 | -0.98% | 3,158 |
| Nov 12, 2025 | 35.63 | 35.63 | 35.57 | 35.57 | 35.57 | 0.03% | 1,576 |
| Nov 11, 2025 | 35.49 | 35.57 | 35.49 | 35.56 | 35.56 | 0.28% | 1,077 |
| Nov 10, 2025 | 35.36 | 35.46 | 35.35 | 35.46 | 35.46 | 0.90% | 5,919 |
| Nov 7, 2025 | 34.99 | 35.14 | 34.93 | 35.14 | 35.14 | 0.05% | 3,164 |
| Nov 6, 2025 | 35.23 | 35.41 | 35.12 | 35.12 | 35.12 | -0.44% | 10,561 |
| Nov 5, 2025 | 35.24 | 35.36 | 35.24 | 35.28 | 35.28 | 0.23% | 5,720 |
| Nov 4, 2025 | 35.33 | 35.33 | 35.20 | 35.20 | 35.20 | -0.73% | 3,863 |
| Nov 3, 2025 | 35.45 | 35.46 | 35.41 | 35.46 | 35.46 | 0.03% | 1,794 |
| Oct 31, 2025 | 35.45 | 35.47 | 35.45 | 35.45 | 35.45 | 0.15% | 668 |
| Oct 30, 2025 | 35.56 | 35.56 | 35.39 | 35.39 | 35.39 | -0.55% | 598 |
| Oct 29, 2025 | 35.76 | 35.77 | 35.59 | 35.59 | 35.59 | -0.31% | 655 |
| Oct 28, 2025 | 35.65 | 35.70 | 35.65 | 35.70 | 35.70 | 0.10% | 457 |
| Oct 27, 2025 | 35.60 | 35.66 | 35.60 | 35.66 | 35.66 | 0.71% | 1,234 |
| Oct 24, 2025 | 35.44 | 35.45 | 35.41 | 35.41 | 35.41 | 0.43% | 6,468 |
| Oct 23, 2025 | 35.20 | 35.26 | 35.16 | 35.26 | 35.26 | 0.41% | 2,553 |
| Oct 22, 2025 | 35.23 | 35.23 | 35.12 | 35.12 | 35.11 | -0.39% | 1,457 |
| Oct 21, 2025 | 35.24 | 35.29 | 35.24 | 35.25 | 35.25 | -0.06% | 3,671 |
| Oct 20, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.75% | 202 |
| Oct 17, 2025 | 34.91 | 35.01 | 34.90 | 35.01 | 35.01 | 0.21% | 2,530 |
| Oct 16, 2025 | 35.11 | 35.11 | 34.89 | 34.94 | 34.94 | -0.04% | 1,442 |
| Oct 15, 2025 | 34.98 | 34.98 | 34.95 | 34.95 | 34.95 | 0.31% | 548 |
| Oct 14, 2025 | 34.77 | 34.84 | 34.77 | 34.84 | 34.84 | - | 340 |
| Oct 13, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 1.11% | 3,129 |
| Oct 10, 2025 | 35.05 | 35.08 | 34.46 | 34.46 | 34.46 | -1.63% | 2,842 |
| Oct 9, 2025 | 35.07 | 35.07 | 35.03 | 35.03 | 35.03 | -0.34% | 1,897 |
| Oct 8, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.39% | 234 |
| Oct 7, 2025 | 35.15 | 35.15 | 35.01 | 35.01 | 35.01 | -0.35% | 4,025 |
| Oct 6, 2025 | 35.16 | 35.16 | 35.12 | 35.14 | 35.14 | 0.15% | 609 |
| Oct 3, 2025 | 35.18 | 35.18 | 35.08 | 35.08 | 35.08 | 0.09% | 1,499 |
| Oct 2, 2025 | 35.13 | 35.13 | 35.00 | 35.05 | 35.05 | -0.28% | 1,860 |
| Oct 1, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.99 | 0.41% | 80 |
| Sep 30, 2025 | 34.94 | 35.00 | 34.90 | 35.00 | 34.84 | 0.24% | 3,726 |
| Sep 29, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.76 | 0.32% | 63 |
| Sep 26, 2025 | 35.25 | 35.25 | 34.77 | 34.81 | 34.65 | 0.35% | 2,563 |
| Sep 25, 2025 | 34.61 | 34.69 | 34.61 | 34.69 | 34.53 | -0.33% | 629 |
| Sep 24, 2025 | 34.81 | 34.81 | 34.80 | 34.80 | 34.64 | -0.32% | 812 |
| Sep 23, 2025 | 34.99 | 34.99 | 34.91 | 34.91 | 34.75 | -0.26% | 967 |
| Sep 22, 2025 | 34.95 | 35.01 | 34.90 | 35.00 | 34.84 | 0.21% | 18,662 |
| Sep 19, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.77 | 0.09% | 17 |
| Sep 18, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.74 | 0.27% | 193 |
| Sep 17, 2025 | 34.87 | 34.87 | 34.80 | 34.80 | 34.64 | -0.15% | 278 |
| Sep 16, 2025 | 34.88 | 34.88 | 34.86 | 34.86 | 34.70 | -0.01% | 470 |
| Sep 15, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.70 | 0.39% | 81 |
| Sep 12, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.57 | -0.17% | 13 |
| Sep 11, 2025 | 34.75 | 34.79 | 34.75 | 34.79 | 34.63 | 0.73% | 1,628 |
| Sep 10, 2025 | 34.52 | 34.53 | 34.52 | 34.53 | 34.38 | 0.21% | 177 |
| Sep 9, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.30 | 0.02% | 33 |
| Sep 8, 2025 | 34.44 | 34.45 | 34.44 | 34.45 | 34.30 | 0.45% | 144 |
| Sep 5, 2025 | 34.29 | 34.30 | 34.29 | 34.30 | 34.14 | 0.24% | 247 |
| Sep 4, 2025 | 34.16 | 34.22 | 34.16 | 34.22 | 34.06 | 0.61% | 2,166 |
| Sep 3, 2025 | 34.02 | 34.03 | 34.01 | 34.01 | 33.86 | 0.27% | 476 |
| Sep 2, 2025 | 33.84 | 33.92 | 33.84 | 33.92 | 33.77 | -0.46% | 7,959 |
| Aug 29, 2025 | 34.22 | 34.22 | 34.06 | 34.08 | 33.92 | -0.47% | 683 |
| Aug 28, 2025 | 34.18 | 34.24 | 34.18 | 34.24 | 34.08 | 0.32% | 207 |
| Aug 27, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 33.98 | 0.06% | 580 |
| Aug 26, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.96 | 0.15% | 101 |
| Aug 25, 2025 | 34.11 | 34.11 | 34.05 | 34.06 | 33.91 | -0.40% | 584 |
| Aug 22, 2025 | 34.24 | 34.24 | 34.20 | 34.20 | 34.04 | 1.32% | 6,085 |
| Aug 21, 2025 | 33.78 | 33.79 | 33.74 | 33.75 | 33.60 | -0.32% | 3,143 |
| Aug 20, 2025 | 33.76 | 33.92 | 33.76 | 33.86 | 33.71 | -0.06% | 7,678 |
| Aug 19, 2025 | 34.02 | 34.02 | 33.88 | 33.88 | 33.73 | -0.24% | 2,974 |
| Aug 18, 2025 | 34.04 | 34.04 | 33.97 | 33.97 | 33.81 | -0.04% | 1,346 |
| Aug 15, 2025 | 33.97 | 33.98 | 33.97 | 33.98 | 33.82 | -0.11% | 394 |
| Aug 14, 2025 | 33.95 | 34.02 | 33.95 | 34.01 | 33.86 | -0.20% | 837 |
| Aug 13, 2025 | 34.05 | 34.08 | 34.05 | 34.08 | 33.93 | 0.52% | 375 |
| Aug 12, 2025 | 33.83 | 33.91 | 33.83 | 33.91 | 33.75 | 0.76% | 295 |
| Aug 11, 2025 | 33.72 | 33.72 | 33.65 | 33.65 | 33.50 | -0.24% | 365 |
| Aug 8, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.58 | 0.35% | 131 |
| Aug 7, 2025 | 33.68 | 33.71 | 33.56 | 33.61 | 33.46 | 0.07% | 5,883 |
| Aug 6, 2025 | 33.53 | 33.60 | 33.53 | 33.59 | 33.44 | 0.37% | 1,179 |
| Aug 5, 2025 | 33.44 | 33.51 | 33.44 | 33.47 | 33.31 | -0.09% | 1,576 |
| Aug 4, 2025 | 33.45 | 33.50 | 33.45 | 33.50 | 33.34 | 0.86% | 132 |
| Aug 1, 2025 | 33.16 | 33.21 | 33.12 | 33.21 | 33.06 | -0.47% | 252 |
| Jul 31, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.21 | -0.33% | 295 |
| Jul 30, 2025 | 33.42 | 33.48 | 33.42 | 33.48 | 33.32 | -0.25% | 207 |
| Jul 29, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.41 | 0.13% | 1,377 |
| Jul 28, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.36 | -0.39% | 46 |
| Jul 25, 2025 | 33.59 | 33.65 | 33.59 | 33.65 | 33.49 | 0.18% | 1,585 |
| Jul 24, 2025 | 33.51 | 33.59 | 33.51 | 33.59 | 33.43 | -0.04% | 1,122 |
| Jul 23, 2025 | 33.51 | 33.61 | 33.50 | 33.60 | 33.45 | 0.57% | 2,464 |
| Jul 22, 2025 | 33.37 | 33.41 | 33.37 | 33.41 | 33.26 | 0.19% | 604 |
| Jul 21, 2025 | 33.44 | 33.44 | 33.35 | 33.35 | 33.20 | 0.26% | 269 |
| Jul 18, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.11 | -0.04% | 250 |
| Jul 17, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.12 | 0.43% | 169 |