iShares ESG Aware Growth Allocation ETF (EAOR) Historical Stock Data
27.22 ↓0.23 (-0.84%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, EAOR is up 0.04% a day on average. There have been 20 days where iShares ESG Aware Growth Allocation ETF closed green and 10 days where EAOR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-30 | 27.30 | 27.22 | ↓$0.08 (-0.29%) | 27.22 | 27.30 | 19.18K |
2023-01-27 | 27.41 | 27.45 | ↑$0.04 (0.16%) | 27.41 | 27.47 | 5.89K |
2023-01-26 | 27.38 | 27.43 | ↑$0.05 (0.20%) | 27.38 | 27.43 | 318 |
2023-01-25 | 27.26 | 27.32 | ↑$0.06 (0.20%) | 27.26 | 27.32 | 647 |
2023-01-23 | 27.26 | 27.25 | ↓$0.00 (-0.01%) | 27.21 | 27.26 | 7.97K |
2023-01-20 | 27.03 | 27.10 | ↑$0.08 (0.28%) | 27.03 | 27.10 | 9.37K |
2023-01-19 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 2 |
2023-01-18 | 27.30 | 27.01 | ↓$0.29 (-1.05%) | 27.01 | 27.30 | 120 |
2023-01-17 | 27.11 | 27.11 | ↓$0.00 (-0.02%) | 27.08 | 27.12 | 3.23K |
2023-01-13 | 27.05 | 27.12 | ↑$0.07 (0.26%) | 27.05 | 27.12 | 10.75K |
2023-01-12 | 26.96 | 27.08 | ↑$0.12 (0.43%) | 26.96 | 27.08 | 9.19K |
2023-01-11 | 26.88 | 26.88 | ↑$0.00 (0.00%) | 26.88 | 26.88 | 1 |
2023-01-10 | 26.58 | 26.64 | ↑$0.06 (0.24%) | 26.58 | 26.64 | 728 |
2023-01-09 | 26.70 | 26.59 | ↓$0.11 (-0.41%) | 26.59 | 26.70 | 6.16K |
2023-01-06 | 26.07 | 26.51 | ↑$0.44 (1.69%) | 26.07 | 26.51 | 4.05K |
2023-01-05 | 26.02 | 26.04 | ↑$0.02 (0.06%) | 26.02 | 26.07 | 1.89K |
2023-01-04 | 26.17 | 26.20 | ↑$0.03 (0.13%) | 26.16 | 26.20 | 4.80K |
2023-01-03 | 26.07 | 25.97 | ↓$0.10 (-0.38%) | 25.94 | 26.18 | 6.71K |
2022-12-30 | 25.87 | 25.92 | ↑$0.05 (0.18%) | 25.87 | 25.92 | 6.08K |
2022-12-29 | 26.07 | 26.05 | ↓$0.02 (-0.06%) | 26.05 | 26.08 | 9.93K |
2022-12-28 | 25.89 | 25.74 | ↓$0.15 (-0.59%) | 25.74 | 25.89 | 13.64K |
2022-12-27 | 26.01 | 25.94 | ↓$0.07 (-0.28%) | 25.94 | 26.01 | 9.97K |
2022-12-23 | 25.99 | 26.02 | ↑$0.03 (0.13%) | 25.99 | 26.02 | 593 |
2022-12-22 | 26.13 | 26.15 | ↑$0.02 (0.07%) | 26.13 | 26.15 | 7.05K |
2022-12-21 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 14 |
2022-12-20 | 26.15 | 26.12 | ↓$0.03 (-0.10%) | 26.11 | 26.15 | 2.27K |
2022-12-19 | 26.17 | 26.17 | ↑$0.00 (0.00%) | 26.17 | 26.17 | 5 |
2022-12-16 | 26.28 | 26.35 | ↑$0.07 (0.28%) | 26.28 | 26.35 | 300 |
2022-12-15 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 7 |
2022-12-14 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 13 |
Create an account or log in to view more rows.
$EAOR wow you bulls are losers
$EAOR I can wait.
$EAOR will go green when market opens!
$EAOR i hate money so im buying
$EAOR it's going down??
$EAOR over a thousand shares in now
$EAOR recovery hasn’t even started yet.. imo
$EAOR hold
$EAOR enjoy your weekend
$EAOR you wanna be a successful trader close your trades green