iShares ESG Aware 60/40 Balanced Allocation ETF (EAOR)
BATS: EAOR · Real-Time Price · USD
35.71
-0.31 (-0.87%)
At close: Mar 5, 2026, 4:00 PM EST
35.71
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
EAOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.87 | 35.87 | 35.69 | 35.70 | 35.70 | -0.90% | 1,026 |
| Mar 4, 2026 | 35.97 | 36.04 | 35.97 | 36.02 | 36.02 | 0.58% | 1,811 |
| Mar 3, 2026 | 35.60 | 35.82 | 35.41 | 35.82 | 35.82 | -1.23% | 8,203 |
| Mar 2, 2026 | 36.10 | 36.26 | 36.10 | 36.26 | 36.26 | -0.44% | 1,091 |
| Feb 27, 2026 | 36.38 | 36.43 | 36.38 | 36.43 | 36.43 | -0.18% | 497 |
| Feb 26, 2026 | 36.37 | 36.49 | 36.37 | 36.49 | 36.49 | -0.19% | 150 |
| Feb 25, 2026 | 36.48 | 36.56 | 36.48 | 36.56 | 36.56 | 0.48% | 956 |
| Feb 24, 2026 | 36.33 | 36.39 | 36.33 | 36.39 | 36.39 | 0.54% | 1,993 |
| Feb 23, 2026 | 36.32 | 36.32 | 36.17 | 36.19 | 36.19 | -0.61% | 1,399 |
| Feb 20, 2026 | 36.26 | 36.42 | 36.26 | 36.42 | 36.42 | 0.55% | 435 |
| Feb 19, 2026 | 36.21 | 36.23 | 36.19 | 36.22 | 36.22 | -0.19% | 3,805 |
| Feb 18, 2026 | 36.36 | 36.43 | 36.20 | 36.29 | 36.29 | 0.28% | 4,306 |
| Feb 17, 2026 | 36.14 | 36.19 | 36.14 | 36.19 | 36.19 | 0.02% | 275 |
| Feb 13, 2026 | 36.22 | 36.28 | 36.18 | 36.18 | 36.18 | 0.25% | 3,662 |
| Feb 12, 2026 | 36.10 | 36.10 | 36.09 | 36.09 | 36.09 | -0.71% | 145 |
| Feb 11, 2026 | 36.40 | 36.44 | 36.35 | 36.35 | 36.35 | 0.11% | 8,656 |
| Feb 10, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.02% | 89 |
| Feb 9, 2026 | 36.23 | 36.37 | 36.23 | 36.30 | 36.30 | 0.41% | 4,501 |
| Feb 6, 2026 | 36.05 | 36.15 | 36.05 | 36.15 | 36.15 | 1.44% | 11,973 |
| Feb 5, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.54% | 93 |
| Feb 4, 2026 | 36.13 | 36.13 | 35.83 | 35.83 | 35.83 | -0.28% | 2,129 |
| Feb 3, 2026 | 36.09 | 36.09 | 35.88 | 35.94 | 35.94 | -0.37% | 1,089 |
| Feb 2, 2026 | 36.03 | 36.07 | 36.03 | 36.07 | 36.07 | 0.26% | 300 |
| Jan 30, 2026 | 36.00 | 36.00 | 35.98 | 35.98 | 35.97 | -0.46% | 334 |
| Jan 29, 2026 | 36.11 | 36.14 | 35.94 | 36.14 | 36.14 | -0.05% | 2,145 |
| Jan 28, 2026 | 36.20 | 36.20 | 36.11 | 36.16 | 36.16 | -0.16% | 3,756 |
| Jan 27, 2026 | 36.26 | 36.26 | 36.20 | 36.22 | 36.22 | 0.49% | 2,474 |
| Jan 26, 2026 | 36.02 | 36.08 | 36.02 | 36.04 | 36.04 | 0.36% | 4,640 |
| Jan 23, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.06% | 86 |
| Jan 22, 2026 | 35.93 | 36.02 | 35.89 | 35.89 | 35.89 | 0.41% | 4,740 |
| Jan 21, 2026 | 35.63 | 35.74 | 35.63 | 35.74 | 35.74 | 0.87% | 220 |
| Jan 20, 2026 | 35.66 | 35.66 | 35.42 | 35.44 | 35.44 | -1.28% | 14,399 |
| Jan 16, 2026 | 35.92 | 35.95 | 35.84 | 35.89 | 35.89 | -0.08% | 8,608 |
| Jan 15, 2026 | 36.01 | 36.01 | 35.92 | 35.92 | 35.92 | 0.14% | 567 |
| Jan 14, 2026 | 35.79 | 35.89 | 35.79 | 35.87 | 35.87 | -0.06% | 3,701 |
| Jan 13, 2026 | 35.90 | 35.90 | 35.87 | 35.89 | 35.89 | -0.19% | 1,015 |
| Jan 12, 2026 | 35.95 | 35.97 | 35.94 | 35.96 | 35.96 | 0.13% | 6,078 |
| Jan 9, 2026 | 35.91 | 35.93 | 35.91 | 35.92 | 35.92 | 0.57% | 1,021 |
| Jan 8, 2026 | 35.72 | 35.78 | 35.68 | 35.71 | 35.71 | -0.14% | 67,179 |
| Jan 7, 2026 | 35.82 | 35.90 | 35.76 | 35.76 | 35.76 | -0.17% | 26,542 |
| Jan 6, 2026 | 35.78 | 35.83 | 35.73 | 35.82 | 35.82 | 0.40% | 2,522 |
| Jan 5, 2026 | 35.62 | 35.68 | 35.58 | 35.68 | 35.68 | 0.66% | 2,066 |
| Jan 2, 2026 | 35.40 | 35.45 | 35.38 | 35.45 | 35.44 | 0.30% | 6,920 |
| Dec 31, 2025 | 35.51 | 35.51 | 35.34 | 35.34 | 35.34 | -0.48% | 538 |
| Dec 30, 2025 | 35.52 | 35.53 | 35.51 | 35.51 | 35.51 | -0.01% | 691 |
| Dec 29, 2025 | 35.50 | 35.52 | 35.47 | 35.51 | 35.51 | -0.25% | 5,710 |
| Dec 26, 2025 | 35.55 | 35.60 | 35.55 | 35.60 | 35.60 | 0.14% | 1,292 |
| Dec 24, 2025 | 35.57 | 35.57 | 35.55 | 35.55 | 35.55 | 0.21% | 371 |
| Dec 23, 2025 | 35.40 | 35.48 | 35.40 | 35.48 | 35.48 | -0.62% | 256 |
| Dec 22, 2025 | 35.70 | 35.70 | 35.65 | 35.70 | 35.40 | 0.39% | 9,569 |
| Dec 19, 2025 | 35.56 | 35.60 | 35.56 | 35.56 | 35.26 | 0.45% | 3,303 |
| Dec 18, 2025 | 35.45 | 35.45 | 35.40 | 35.40 | 35.10 | 0.51% | 5,319 |
| Dec 17, 2025 | 35.25 | 35.27 | 35.22 | 35.22 | 34.92 | -0.63% | 4,101 |
| Dec 16, 2025 | 35.47 | 35.47 | 35.40 | 35.44 | 35.14 | -0.08% | 2,426 |
| Dec 15, 2025 | 35.64 | 35.64 | 35.47 | 35.47 | 35.17 | 0.03% | 2,484 |
| Dec 12, 2025 | 35.47 | 35.50 | 35.46 | 35.46 | 35.16 | -0.78% | 5,370 |
| Dec 11, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.44 | 0.11% | 462 |
| Dec 10, 2025 | 35.37 | 35.70 | 35.37 | 35.70 | 35.40 | 0.73% | 4,853 |
| Dec 9, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.14 | -0.05% | 45 |
| Dec 8, 2025 | 35.52 | 35.52 | 35.46 | 35.46 | 35.16 | -0.26% | 45,280 |
| Dec 5, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.25 | 0.08% | 419 |
| Dec 4, 2025 | 35.57 | 35.57 | 35.52 | 35.53 | 35.22 | -0.01% | 1,503 |
| Dec 3, 2025 | 35.48 | 35.53 | 35.48 | 35.53 | 35.23 | 0.25% | 1,149 |
| Dec 2, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.14 | 0.25% | 439 |
| Dec 1, 2025 | 35.42 | 35.42 | 35.35 | 35.35 | 35.05 | -0.45% | 7,902 |
| Nov 28, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.21 | 0.17% | 227 |
| Nov 26, 2025 | 35.32 | 35.47 | 35.32 | 35.45 | 35.15 | 0.52% | 3,588 |
| Nov 25, 2025 | 35.01 | 35.27 | 35.01 | 35.27 | 34.96 | 0.66% | 718 |
| Nov 24, 2025 | 34.90 | 35.06 | 34.90 | 35.03 | 34.74 | 0.84% | 4,482 |
| Nov 21, 2025 | 34.60 | 34.86 | 34.60 | 34.74 | 34.45 | 0.67% | 806 |
| Nov 20, 2025 | 35.13 | 35.13 | 34.51 | 34.51 | 34.22 | -0.84% | 8,759 |
| Nov 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.51 | 0.04% | 21 |
| Nov 18, 2025 | 34.70 | 34.89 | 34.70 | 34.79 | 34.49 | -0.39% | 3,308 |
| Nov 17, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.63 | -0.68% | 165 |
| Nov 14, 2025 | 35.10 | 35.21 | 35.10 | 35.16 | 34.86 | -0.16% | 444 |
| Nov 13, 2025 | 35.50 | 35.50 | 35.19 | 35.22 | 34.92 | -0.98% | 3,158 |
| Nov 12, 2025 | 35.63 | 35.63 | 35.57 | 35.57 | 35.27 | 0.03% | 1,576 |
| Nov 11, 2025 | 35.49 | 35.57 | 35.49 | 35.56 | 35.26 | 0.28% | 1,077 |
| Nov 10, 2025 | 35.36 | 35.46 | 35.35 | 35.46 | 35.16 | 0.90% | 5,919 |
| Nov 7, 2025 | 34.99 | 35.14 | 34.93 | 35.14 | 34.84 | 0.05% | 3,164 |
| Nov 6, 2025 | 35.23 | 35.41 | 35.12 | 35.12 | 34.83 | -0.44% | 10,561 |
| Nov 5, 2025 | 35.24 | 35.36 | 35.24 | 35.28 | 34.98 | 0.23% | 5,720 |
| Nov 4, 2025 | 35.33 | 35.33 | 35.20 | 35.20 | 34.90 | -0.73% | 3,863 |
| Nov 3, 2025 | 35.45 | 35.46 | 35.41 | 35.46 | 35.16 | 0.03% | 1,794 |
| Oct 31, 2025 | 35.45 | 35.47 | 35.45 | 35.45 | 35.15 | 0.15% | 668 |
| Oct 30, 2025 | 35.56 | 35.56 | 35.39 | 35.39 | 35.09 | -0.55% | 598 |
| Oct 29, 2025 | 35.76 | 35.77 | 35.59 | 35.59 | 35.28 | -0.31% | 655 |
| Oct 28, 2025 | 35.65 | 35.70 | 35.65 | 35.70 | 35.40 | 0.10% | 457 |
| Oct 27, 2025 | 35.60 | 35.66 | 35.60 | 35.66 | 35.36 | 0.71% | 1,234 |
| Oct 24, 2025 | 35.44 | 35.45 | 35.41 | 35.41 | 35.11 | 0.43% | 6,468 |
| Oct 23, 2025 | 35.20 | 35.26 | 35.16 | 35.26 | 34.96 | 0.41% | 2,553 |
| Oct 22, 2025 | 35.23 | 35.23 | 35.12 | 35.12 | 34.82 | -0.39% | 1,457 |
| Oct 21, 2025 | 35.24 | 35.29 | 35.24 | 35.25 | 34.95 | -0.06% | 3,671 |
| Oct 20, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 34.97 | 0.75% | 202 |
| Oct 17, 2025 | 34.91 | 35.01 | 34.90 | 35.01 | 34.71 | 0.21% | 2,530 |
| Oct 16, 2025 | 35.11 | 35.11 | 34.89 | 34.94 | 34.64 | -0.04% | 1,442 |
| Oct 15, 2025 | 34.98 | 34.98 | 34.95 | 34.95 | 34.65 | 0.31% | 548 |
| Oct 14, 2025 | 34.77 | 34.84 | 34.77 | 34.84 | 34.55 | - | 340 |
| Oct 13, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.54 | 1.11% | 3,129 |
| Oct 10, 2025 | 35.05 | 35.08 | 34.46 | 34.46 | 34.17 | -1.63% | 2,842 |