iShares ESG Aware Aggressive Allocation ETF (EAOA) Historical Stock Data

33.11 ↑0.63 (1.93%)

As of April 15, 2024, 11:59am EST.

Historical Data

In the past 30 trading days, EAOA is down -0.06% 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
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
2024-03-15	33.41	33.36	↓$0.05 (-0.14%)	33.35	33.41	1.12K
2024-03-14	33.67	33.48	↓$0.19 (-0.55%)	33.48	33.67	735
2024-03-13	33.80	33.68	↓$0.12 (-0.37%)	33.65	33.80	2.73K
2024-03-12	33.60	33.73	↑$0.13 (0.38%)	33.56	33.73	8.67K
2024-03-11	33.56	33.46	↓$0.10 (-0.30%)	33.46	33.56	232
2024-03-08	33.67	33.54	↓$0.13 (-0.37%)	33.54	33.68	3.38K
2024-03-07	33.50	33.68	↑$0.18 (0.54%)	33.50	33.68	2.49K
2024-03-06	33.39	33.39	↑$0.00 (0.00%)	33.39	33.39	517
2024-03-01	33.38	33.42	↑$0.04 (0.13%)	33.38	33.43	741