iShares ESG Aware Aggressive Allocation ETF (EAOA) Historical Stock Data
41.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAOA is down -0.07% a day on average. There have been 14 days where iShares ESG Aware Aggressive Allocation ETF closed green and 16 days where EAOA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 41.67 | 41.61 | ↓$0.06 (-0.14%) | 41.61 | 41.69 | 4.90K |
| 2025-12-04 | 41.54 | 41.55 | ↑$0.01 (0.02%) | 41.54 | 41.55 | 149 |
| 2025-12-03 | 41.53 | 41.53 | ↑$0.00 (0.00%) | 41.53 | 41.53 | 247 |
| 2025-12-02 | 41.42 | 41.39 | ↓$0.03 (-0.08%) | 41.35 | 41.42 | 707 |
| 2025-12-01 | 41.34 | 41.28 | ↓$0.06 (-0.14%) | 41.28 | 41.34 | 311 |
| 2025-11-28 | 41.48 | 41.48 | ↑$0.00 (0.00%) | 41.48 | 41.48 | 55 |
| 2025-11-26 | 41.13 | 41.36 | ↑$0.23 (0.57%) | 41.13 | 41.42 | 568 |
| 2025-11-25 | 40.75 | 41.11 | ↑$0.36 (0.88%) | 40.70 | 41.11 | 9.75K |
| 2025-11-24 | 40.39 | 40.76 | ↑$0.37 (0.93%) | 40.39 | 40.76 | 409 |
| 2025-11-21 | 40.34 | 40.34 | ↑$0.00 (0.00%) | 40.34 | 40.34 | 243 |
| 2025-11-20 | 40.31 | 40.00 | ↓$0.31 (-0.77%) | 40.00 | 40.37 | 4.02K |
| 2025-11-19 | 40.67 | 40.48 | ↓$0.19 (-0.46%) | 40.42 | 40.67 | 463 |
| 2025-11-18 | 40.57 | 40.46 | ↓$0.11 (-0.28%) | 40.46 | 40.57 | 626 |
| 2025-11-17 | 40.67 | 40.67 | ↑$0.00 (0.00%) | 40.67 | 40.67 | 190 |
| 2025-11-14 | 40.96 | 41.05 | ↑$0.08 (0.21%) | 40.96 | 41.20 | 1.42K |
| 2025-11-13 | 41.61 | 41.11 | ↓$0.50 (-1.20%) | 41.11 | 41.61 | 2.59K |
| 2025-11-12 | 41.67 | 41.65 | ↓$0.02 (-0.06%) | 41.65 | 41.67 | 212 |
| 2025-11-11 | 41.63 | 41.60 | ↓$0.03 (-0.07%) | 41.60 | 41.63 | 162 |
| 2025-11-10 | 41.53 | 41.51 | ↓$0.02 (-0.05%) | 41.51 | 41.53 | 311 |
| 2025-11-07 | 40.72 | 40.99 | ↑$0.27 (0.67%) | 40.72 | 40.99 | 1.14K |
| 2025-11-06 | 41.29 | 40.97 | ↓$0.32 (-0.78%) | 40.97 | 41.38 | 14.62K |
| 2025-11-05 | 41.34 | 41.24 | ↓$0.10 (-0.23%) | 41.24 | 41.43 | 5.47K |
| 2025-11-04 | 41.20 | 41.08 | ↓$0.12 (-0.30%) | 41.08 | 41.20 | 2.76K |
| 2025-11-03 | 41.49 | 41.49 | ↑$0.00 (0.00%) | 41.49 | 41.49 | 93 |
| 2025-10-31 | 41.47 | 41.46 | ↓$0.01 (-0.03%) | 41.46 | 41.47 | 710 |
| 2025-10-30 | 41.57 | 41.37 | ↓$0.20 (-0.48%) | 41.37 | 41.57 | 386 |
| 2025-10-29 | 41.84 | 41.64 | ↓$0.20 (-0.47%) | 41.64 | 41.84 | 2.33K |
| 2025-10-28 | 41.76 | 41.76 | ↑$0.00 (0.00%) | 41.76 | 41.76 | 192 |
| 2025-10-27 | 41.61 | 41.71 | ↑$0.10 (0.25%) | 41.61 | 41.71 | 213 |
| 2025-10-24 | 41.34 | 41.34 | ↑$0.00 (0.00%) | 41.34 | 41.34 | 10 |
Create an account or log in to view more rows.
$EAOA i'm out of slaps for the day
$EAOA market starting to dump
$EAOA prepare your cash to buy dip
$EAOA Waiting waiting waiting — you know for what !!! Announcement!!!
$EAOA There is nothing wrong with a decent pullback
$EAOA back to business
$EAOA LETS GOOOOOOOO!!!!!!!
$EAOA we had no volume for days before the last big rip
$EAOA if your selling dont regret it later
$EAOA Who’s still buying calls?