iShares ESG Aware Aggressive Allocation ETF (EAOA) Historical Stock Data
33.08 ↑0.33 (1.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EAOA is down -0.03% a day on average. There have been 15 days where iShares ESG Aware Aggressive Allocation ETF closed green and 15 days where EAOA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 32.85 | 32.75 | ↓$0.10 (-0.31%) | 32.75 | 32.85 | 294 |
| 2024-04-30 | 33.02 | 32.79 | ↓$0.23 (-0.69%) | 32.79 | 33.13 | 1.21K |
| 2024-04-29 | 33.19 | 33.19 | ↑$0.00 (0.00%) | 33.19 | 33.19 | 9 |
| 2024-04-26 | 33.06 | 33.06 | ↑$0.00 (0.00%) | 33.06 | 33.06 | 269 |
| 2024-04-25 | 32.83 | 32.81 | ↓$0.02 (-0.06%) | 32.81 | 32.83 | 240 |
| 2024-04-24 | 33.00 | 32.93 | ↓$0.08 (-0.24%) | 32.86 | 33.00 | 437 |
| 2024-04-23 | 32.62 | 32.93 | ↑$0.31 (0.94%) | 32.62 | 32.93 | 1.96K |
| 2024-04-22 | 32.45 | 32.60 | ↑$0.15 (0.47%) | 32.45 | 32.60 | 1.36K |
| 2024-04-19 | 32.31 | 32.35 | ↑$0.04 (0.12%) | 32.31 | 32.35 | 1.38K |
| 2024-04-18 | 32.61 | 32.48 | ↓$0.13 (-0.39%) | 32.48 | 32.61 | 1.09K |
| 2024-04-17 | 32.61 | 32.57 | ↓$0.05 (-0.14%) | 32.57 | 32.61 | 766 |
| 2024-04-16 | 32.65 | 32.64 | ↓$0.01 (-0.03%) | 32.64 | 32.72 | 704 |
| 2024-04-15 | 33.39 | 32.79 | ↓$0.60 (-1.80%) | 32.79 | 33.39 | 1.80K |
| 2024-04-12 | 33.21 | 33.08 | ↓$0.13 (-0.39%) | 33.07 | 33.21 | 725 |
| 2024-04-11 | 33.28 | 33.52 | ↑$0.24 (0.73%) | 33.28 | 33.52 | 208 |
| 2024-04-10 | 33.36 | 33.37 | ↑$0.01 (0.04%) | 33.32 | 33.37 | 821 |
| 2024-04-09 | 33.74 | 33.76 | ↑$0.02 (0.06%) | 33.55 | 33.76 | 9.84K |
| 2024-04-08 | 33.61 | 33.69 | ↑$0.08 (0.23%) | 33.61 | 33.73 | 1.49K |
| 2024-04-05 | 33.55 | 33.65 | ↑$0.10 (0.30%) | 33.55 | 33.65 | 7.27K |
| 2024-04-04 | 33.47 | 33.46 | ↓$0.01 (-0.03%) | 33.46 | 33.47 | 482 |
| 2024-04-03 | 33.71 | 33.71 | ↑$0.00 (0.00%) | 33.71 | 33.71 | 158 |
| 2024-04-02 | 33.59 | 33.65 | ↑$0.06 (0.18%) | 33.59 | 33.65 | 609 |
| 2024-04-01 | 33.89 | 33.95 | ↑$0.06 (0.17%) | 33.89 | 33.95 | 1.30K |
| 2024-03-28 | 34.11 | 34.08 | ↓$0.03 (-0.09%) | 34.08 | 34.11 | 257 |
| 2024-03-27 | 33.93 | 34.05 | ↑$0.12 (0.36%) | 33.92 | 34.05 | 738 |
| 2024-03-22 | 33.95 | 33.94 | ↓$0.01 (-0.02%) | 33.94 | 33.95 | 447 |
| 2024-03-21 | 34.00 | 33.97 | ↓$0.03 (-0.09%) | 33.97 | 34.00 | 632 |
| 2024-03-20 | 33.88 | 33.87 | ↓$0.01 (-0.02%) | 33.87 | 33.88 | 240 |
| 2024-03-19 | 33.60 | 33.60 | ↑$0.00 (0.00%) | 33.60 | 33.60 | 205 |
| 2024-03-18 | 33.56 | 33.46 | ↓$0.10 (-0.29%) | 33.46 | 33.56 | 815 |
Create an account or log in to view more rows.
$EAOA is it time?
$EAOA we back boys
$EAOA hang tight
ignore fud and buy dips if you can
everyone be okay????
$EAOA what a horse shit show!
$EAOA hmm...
$EAOA Not another do nothing day
$EAOA great sale!!!! Buy buy buy
$EAOA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EAOA don’t be boring today beast
$EAOA you wanna be a successful trader close your trades green