iShares ESG Aware Aggressive Allocation ETF (EAOA) Historical Stock Data
27.62 ↓2.03 (-6.84%)
As of December 30, 2022, 2:58pm EST.
Historical Data
In the past 30 trading days, EAOA is up 0.15% a day on average. There have been 22 days where iShares ESG Aware Aggressive Allocation ETF closed green and 8 days where EAOA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 29.65 | 29.65 | ↑$0.00 (0.00%) | 29.65 | 29.65 | 210 |
| 2023-01-26 | 29.59 | 29.60 | ↑$0.01 (0.03%) | 29.46 | 29.60 | 1.95K |
| 2023-01-25 | 29.42 | 29.43 | ↑$0.01 (0.04%) | 29.42 | 29.43 | 380 |
| 2023-01-24 | 29.35 | 29.40 | ↑$0.05 (0.17%) | 29.35 | 29.44 | 1.19K |
| 2023-01-23 | 29.26 | 29.39 | ↑$0.13 (0.45%) | 29.20 | 29.40 | 2.71K |
| 2023-01-20 | 28.94 | 29.17 | ↑$0.23 (0.78%) | 28.83 | 29.17 | 5.68K |
| 2023-01-19 | 28.85 | 28.84 | ↓$0.01 (-0.04%) | 28.84 | 28.88 | 1.66K |
| 2023-01-18 | 28.96 | 28.96 | ↑$0.00 (0.00%) | 28.96 | 28.96 | 121 |
| 2023-01-17 | 29.21 | 29.18 | ↓$0.03 (-0.11%) | 29.18 | 29.23 | 1.67K |
| 2023-01-13 | 29.22 | 29.22 | ↑$0.00 (0.00%) | 29.22 | 29.22 | 36 |
| 2023-01-12 | 28.99 | 29.13 | ↑$0.14 (0.48%) | 28.96 | 29.13 | 42.21K |
| 2023-01-11 | 28.68 | 28.91 | ↑$0.23 (0.80%) | 28.68 | 28.91 | 10.94K |
| 2023-01-10 | 28.39 | 28.62 | ↑$0.23 (0.81%) | 28.37 | 28.62 | 1.46K |
| 2023-01-09 | 28.56 | 28.49 | ↓$0.07 (-0.25%) | 28.49 | 28.71 | 2.48K |
| 2023-01-06 | 27.86 | 28.42 | ↑$0.56 (2.01%) | 27.86 | 28.43 | 5.34K |
| 2023-01-05 | 27.85 | 27.85 | ↑$0.00 (0.00%) | 27.85 | 27.85 | 268 |
| 2023-01-04 | 28.09 | 28.09 | ↑$0.00 (0.00%) | 28.09 | 28.09 | 161 |
| 2023-01-03 | 27.89 | 27.78 | ↓$0.11 (-0.41%) | 27.68 | 27.89 | 850 |
| 2022-12-30 | 27.64 | 27.75 | ↑$0.11 (0.40%) | 27.62 | 27.75 | 1.05K |
| 2022-12-29 | 27.92 | 27.91 | ↓$0.01 (-0.03%) | 27.90 | 27.93 | 6.47K |
| 2022-12-28 | 27.66 | 27.51 | ↓$0.15 (-0.54%) | 27.51 | 27.66 | 311 |
| 2022-12-27 | 27.82 | 27.76 | ↓$0.06 (-0.21%) | 27.76 | 27.82 | 488 |
| 2022-12-23 | 27.79 | 27.81 | ↑$0.02 (0.09%) | 27.79 | 27.81 | 405 |
| 2022-12-22 | 27.88 | 27.90 | ↑$0.02 (0.06%) | 27.88 | 27.90 | 5.50K |
| 2022-12-21 | 28.14 | 28.18 | ↑$0.05 (0.16%) | 28.14 | 28.18 | 1.15K |
| 2022-12-20 | 27.88 | 27.88 | ↑$0.00 (0.00%) | 27.88 | 27.88 | 83 |
| 2022-12-19 | 27.88 | 27.88 | ↑$0.00 (0.00%) | 27.88 | 27.88 | 50 |
| 2022-12-16 | 28.02 | 28.09 | ↑$0.07 (0.25%) | 28.01 | 28.09 | 2.42K |
| 2022-12-15 | 28.40 | 28.28 | ↓$0.12 (-0.42%) | 28.28 | 28.40 | 1.91K |
| 2022-12-14 | 28.88 | 28.88 | ↑$0.00 (0.00%) | 28.88 | 28.88 | 25 |
Create an account or log in to view more rows.
$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
$EAOA I warned everyone this company sucks
$EAOA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$EAOA This was indeed a beautiful day.
$EAOA buy more doomers!!!
$EAOA not yet time to short
$EAOA we need to get moving
$EAOA wtf is that dump