iShares ESG Aware Moderate Allocation ETF (EAOM) Historical Stock Data
30.19 ↑0.14 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAOM is down -0.04% a day on average. There have been 16 days where iShares ESG Aware Moderate Allocation ETF closed green and 14 days where EAOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 30.25 | 30.19 | ↓$0.06 (-0.20%) | 30.19 | 30.25 | 103 |
| 2025-12-17 | 30.09 | 30.05 | ↓$0.04 (-0.13%) | 30.05 | 30.09 | 898 |
| 2025-12-16 | 30.19 | 30.19 | ↑$0.00 (0.00%) | 30.19 | 30.19 | 96 |
| 2025-12-15 | 30.27 | 30.19 | ↓$0.08 (-0.28%) | 30.19 | 30.27 | 244 |
| 2025-12-12 | 30.20 | 30.18 | ↓$0.02 (-0.08%) | 30.18 | 30.20 | 1.67K |
| 2025-12-11 | 30.35 | 30.35 | ↑$0.00 (0.01%) | 30.35 | 30.36 | 777 |
| 2025-12-10 | 30.32 | 30.32 | ↑$0.00 (0.00%) | 30.32 | 30.32 | 194 |
| 2025-12-09 | 30.15 | 30.16 | ↑$0.01 (0.04%) | 30.15 | 30.18 | 1.20K |
| 2025-12-08 | 30.20 | 30.18 | ↓$0.02 (-0.08%) | 30.17 | 30.20 | 753 |
| 2025-12-05 | 30.24 | 30.24 | ↑$0.00 (0.00%) | 30.24 | 30.24 | 47 |
| 2025-12-04 | 30.25 | 30.24 | ↓$0.01 (-0.04%) | 30.24 | 30.25 | 454 |
| 2025-12-03 | 30.21 | 30.27 | ↑$0.05 (0.18%) | 30.21 | 30.27 | 768 |
| 2025-12-02 | 30.22 | 30.19 | ↓$0.03 (-0.11%) | 30.19 | 30.22 | 136 |
| 2025-12-01 | 30.14 | 30.14 | ↑$0.00 (0.00%) | 30.14 | 30.14 | 88 |
| 2025-11-28 | 30.27 | 30.27 | ↑$0.00 (0.00%) | 30.27 | 30.27 | 3 |
| 2025-11-26 | 30.28 | 30.25 | ↓$0.03 (-0.11%) | 30.25 | 30.28 | 231 |
| 2025-11-25 | 30.13 | 30.13 | ↑$0.00 (0.00%) | 30.13 | 30.13 | 104 |
| 2025-11-24 | 29.85 | 29.98 | ↑$0.13 (0.42%) | 29.85 | 29.98 | 1.01K |
| 2025-11-21 | 29.80 | 29.79 | ↓$0.01 (-0.03%) | 29.79 | 29.80 | 1.13K |
| 2025-11-20 | 29.82 | 29.63 | ↓$0.19 (-0.63%) | 29.63 | 29.82 | 377 |
| 2025-11-19 | 29.80 | 29.79 | ↓$0.01 (-0.04%) | 29.79 | 29.80 | 225 |
| 2025-11-18 | 29.74 | 29.80 | ↑$0.06 (0.20%) | 29.74 | 29.84 | 29.30K |
| 2025-11-17 | 29.99 | 29.86 | ↓$0.13 (-0.45%) | 29.86 | 29.99 | 1.54K |
| 2025-11-14 | 29.99 | 29.99 | ↑$0.00 (0.00%) | 29.99 | 29.99 | 109 |
| 2025-11-13 | 30.02 | 30.02 | ↑$0.00 (0.00%) | 30.02 | 30.02 | 5 |
| 2025-11-12 | 30.29 | 30.27 | ↓$0.02 (-0.07%) | 30.27 | 30.29 | 192 |
| 2025-11-11 | 30.26 | 30.26 | ↑$0.00 (0.00%) | 30.26 | 30.26 | 73 |
| 2025-11-10 | 30.18 | 30.18 | ↑$0.00 (0.00%) | 30.18 | 30.18 | 3 |
| 2025-11-07 | 29.91 | 30.00 | ↑$0.09 (0.30%) | 29.91 | 30.00 | 197 |
| 2025-11-06 | 30.00 | 29.99 | ↓$0.01 (-0.02%) | 29.99 | 30.00 | 257 |
Create an account or log in to view more rows.
$EAOM im in.
$EAOM This is how I feel everyday holding this gem.
$EAOM it's going down??
$EAOM lol who sold
$EAOM swing puts
$EAOM COME ON!!! Ugh!
$EAOM must buyyy
$EAOM Good morning traders
$EAOM volume is almost nonexistent
$EAOM good times