iShares ESG Aware Conservative Allocation ETF (EAOK) Historical Stock Data
24.56 ↑0.05 (0.21%)
As of April 16, 2024, 2:08pm EST.
Historical Data
In the past 30 trading days, EAOK is up 0.01% a day on average. There have been 25 days where iShares ESG Aware Conservative Allocation ETF closed green and 5 days where EAOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.56 | 24.56 | 4 |
| 2024-04-24 | 24.51 | 24.51 | ↑$0.00 (0.00%) | 24.51 | 24.51 | 192 |
| 2024-04-23 | 24.57 | 24.57 | ↓$0.00 (-0.01%) | 24.56 | 24.57 | 1.92K |
| 2024-04-22 | 24.44 | 24.44 | ↑$0.00 (0.00%) | 24.44 | 24.44 | 7 |
| 2024-04-19 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.36 | 24.36 | 20 |
| 2024-04-18 | 24.38 | 24.38 | ↑$0.00 (0.00%) | 24.38 | 24.38 | 5 |
| 2024-04-17 | 24.45 | 24.45 | ↑$0.00 (0.00%) | 24.45 | 24.45 | 2 |
| 2024-04-16 | 24.39 | 24.40 | ↑$0.01 (0.04%) | 24.39 | 24.40 | 121 |
| 2024-04-15 | 24.48 | 24.48 | ↑$0.00 (0.00%) | 24.48 | 24.48 | 1 |
| 2024-04-12 | 24.67 | 24.67 | ↑$0.00 (0.00%) | 24.67 | 24.67 | 4 |
| 2024-04-11 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 10 |
| 2024-04-10 | 24.73 | 24.73 | ↑$0.00 (0.00%) | 24.73 | 24.73 | 27 |
| 2024-04-09 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 6 |
| 2024-04-08 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 24.94 | 23 |
| 2024-04-05 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 51 |
| 2024-04-04 | 24.99 | 24.96 | ↓$0.03 (-0.11%) | 24.96 | 24.99 | 1.01K |
| 2024-04-03 | 24.90 | 25.00 | ↑$0.10 (0.41%) | 24.90 | 25.00 | 1.49K |
| 2024-04-02 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.98 | 21 |
| 2024-04-01 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 150 |
| 2024-03-28 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 38 |
| 2024-03-27 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.27 | 25.27 | 207 |
| 2024-03-21 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.17 | 25.17 | 61 |
| 2024-03-20 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 53 |
| 2024-03-19 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 7 |
| 2024-03-18 | 24.92 | 24.92 | ↑$0.00 (0.00%) | 24.92 | 24.92 | 103 |
| 2024-03-15 | 24.91 | 24.93 | ↑$0.02 (0.08%) | 24.91 | 24.93 | 400 |
| 2024-03-14 | 25.00 | 24.98 | ↓$0.02 (-0.08%) | 24.98 | 25.00 | 402 |
| 2024-03-13 | 25.14 | 25.12 | ↓$0.02 (-0.08%) | 25.09 | 25.15 | 374 |
| 2024-03-12 | 25.16 | 25.14 | ↓$0.02 (-0.08%) | 25.12 | 25.16 | 614 |
| 2024-03-11 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 4 |
Create an account or log in to view more rows.
$EAOK HODL!!!
$EAOK bear trap?
$EAOK finally a pullback
$EAOK She's gettin' ready to...
$EAOK i come here all weekend... every weekend. refresh refresh refresh. smh
$EAOK omg this is bullshit
$EAOK super bullish
$EAOK Buying again tomorrow.
$EAOK If options never existed
what do you think this stock would be trading at?
$EAOK what a horse shit show!