iShares ESG Aware Moderate Allocation ETF (EAOM) Historical Stock Data
26.94 ↓0.03 (-0.13%)
As of January 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EAOM is up 0.01% a day on average. There have been 26 days where iShares ESG Aware Moderate Allocation ETF closed green and 4 days where EAOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 26.94 | 26.94 | ↑$0.00 (0.02%) | 26.94 | 26.94 | 101 |
| 2024-05-16 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.98 | 26.98 | 3 |
| 2024-05-15 | 27.02 | 27.03 | ↑$0.01 (0.03%) | 27.02 | 27.03 | 1.87K |
| 2024-05-14 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.80 | 26.80 | 2 |
| 2024-05-13 | 26.69 | 26.69 | ↑$0.00 (0.00%) | 26.69 | 26.69 | 1 |
| 2024-05-10 | 26.65 | 26.68 | ↑$0.03 (0.11%) | 26.64 | 26.68 | 2.28K |
| 2024-05-08 | 26.60 | 26.60 | ↑$0.00 (0.00%) | 26.60 | 26.60 | 3 |
| 2024-05-07 | 26.63 | 26.63 | ↑$0.00 (0.00%) | 26.63 | 26.63 | 1 |
| 2024-05-06 | 26.55 | 26.58 | ↑$0.03 (0.10%) | 26.55 | 26.58 | 151 |
| 2024-05-03 | 26.45 | 26.48 | ↑$0.03 (0.10%) | 26.45 | 26.49 | 516 |
| 2024-05-01 | 26.02 | 26.09 | ↑$0.07 (0.26%) | 26.02 | 26.09 | 256 |
| 2024-04-29 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.27 | 26.27 | 70 |
| 2024-04-26 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.19 | 26.19 | 5 |
| 2024-04-25 | 25.97 | 26.04 | ↑$0.07 (0.27%) | 25.97 | 26.04 | 667 |
| 2024-04-24 | 26.12 | 26.12 | ↑$0.00 (0.00%) | 26.12 | 26.12 | 100 |
| 2024-04-23 | 26.16 | 26.17 | ↑$0.01 (0.02%) | 26.16 | 26.17 | 847 |
| 2024-04-22 | 25.95 | 26.01 | ↑$0.06 (0.22%) | 25.95 | 26.01 | 100 |
| 2024-04-19 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 107 |
| 2024-04-18 | 26.01 | 25.92 | ↓$0.09 (-0.35%) | 25.92 | 26.02 | 6.17K |
| 2024-04-17 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 26.01 | 26.01 | 2 |
| 2024-04-15 | 26.28 | 26.07 | ↓$0.21 (-0.79%) | 26.07 | 26.29 | 3.90K |
| 2024-04-12 | 26.34 | 26.28 | ↓$0.06 (-0.23%) | 26.28 | 26.34 | 613 |
| 2024-04-11 | 26.42 | 26.43 | ↑$0.01 (0.05%) | 26.42 | 26.43 | 241 |
| 2024-04-10 | 26.35 | 26.37 | ↑$0.02 (0.09%) | 26.35 | 26.38 | 522 |
| 2024-04-09 | 26.61 | 26.70 | ↑$0.09 (0.34%) | 26.61 | 26.70 | 3.42K |
| 2024-04-08 | 26.66 | 26.63 | ↓$0.03 (-0.11%) | 26.60 | 26.66 | 835 |
| 2024-04-05 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.61 | 16 |
| 2024-04-04 | 26.59 | 26.59 | ↑$0.00 (0.00%) | 26.59 | 26.59 | 76 |
| 2024-04-03 | 26.66 | 26.66 | ↑$0.00 (0.00%) | 26.66 | 26.66 | 1 |
| 2024-04-02 | 26.61 | 26.63 | ↑$0.02 (0.08%) | 26.61 | 26.63 | 0.98K |
Create an account or log in to view more rows.
$EAOM power hour will be fucking crazy
$EAOM lfg!!! So much movement ! Buy n hodl!
$EAOM push baby push!
$EAOM good place to average up
$EAOM Bullish AF ??
$EAOM tomorrow will be an explosion day
I believe it!
$EAOM more shorts the better idc
$EAOM what a horse shit show!
$EAOM The best investment you can make is an investment in yourself or another person
$EAOM BUY BUY BUY BUY