iShares ESG Aware Moderate Allocation ETF (EAOM) Historical Stock Data
26.01 ↓0.16 (-0.60%)
As of January 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EAOM is down -0.01% a day on average. There have been 19 days where iShares ESG Aware Moderate Allocation ETF closed green and 11 days where EAOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-01 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.86 | 26.86 | 20 |
| 2024-03-28 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 78 |
| 2024-03-27 | 27.01 | 27.01 | ↑$0.00 (0.00%) | 27.01 | 27.01 | 14 |
| 2024-03-21 | 26.91 | 26.91 | ↓$0.00 (0.00%) | 26.91 | 26.91 | 381 |
| 2024-03-20 | 26.74 | 26.85 | ↑$0.11 (0.42%) | 26.74 | 26.85 | 130 |
| 2024-03-19 | 26.61 | 26.72 | ↑$0.11 (0.41%) | 26.61 | 26.72 | 0.95K |
| 2024-03-18 | 26.66 | 26.62 | ↓$0.03 (-0.12%) | 26.62 | 26.66 | 3.80K |
| 2024-03-15 | 26.61 | 26.59 | ↓$0.02 (-0.06%) | 26.59 | 26.61 | 575 |
| 2024-03-14 | 26.68 | 26.65 | ↓$0.03 (-0.12%) | 26.65 | 26.68 | 1.01K |
| 2024-03-13 | 26.84 | 26.82 | ↓$0.02 (-0.08%) | 26.82 | 26.86 | 3.67K |
| 2024-03-11 | 26.78 | 26.78 | ↑$0.00 (0.00%) | 26.78 | 26.78 | 75 |
| 2024-03-08 | 26.83 | 26.83 | ↑$0.00 (0.00%) | 26.83 | 26.83 | 3 |
| 2024-02-16 | 26.34 | 26.30 | ↓$0.04 (-0.16%) | 26.30 | 26.36 | 1.90K |
| 2024-02-02 | 26.37 | 26.37 | ↑$0.00 (0.00%) | 26.37 | 26.37 | 100 |
| 2024-01-26 | 26.18 | 26.18 | ↓$0.00 (0.00%) | 26.18 | 26.18 | 500 |
Create an account or log in to view more rows.
$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
$EAOM lfg!!! So much movement ! Buy n hodl!
$EAOM This may be your last opportunity to buy on the cheap??
$EAOM I can wait.