iShares ESG Aware Growth Allocation ETF (EAOR) Historical Stock Data
28.37 ↓0.69 (-2.39%)
As of July 13, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, EAOR is down -0.06% a day on average. There have been 15 days where iShares ESG Aware Growth Allocation ETF closed green and 15 days where EAOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 29.10 | 29.06 | ↓$0.04 (-0.14%) | 29.06 | 29.18 | 684 |
| 2024-04-17 | 29.16 | 29.13 | ↓$0.03 (-0.10%) | 29.13 | 29.17 | 340 |
| 2024-04-16 | 29.17 | 29.15 | ↓$0.02 (-0.05%) | 29.15 | 29.17 | 3.14K |
| 2024-04-15 | 29.56 | 29.27 | ↓$0.29 (-0.97%) | 29.27 | 29.56 | 0.95K |
| 2024-04-12 | 29.61 | 29.51 | ↓$0.10 (-0.34%) | 29.51 | 29.61 | 381 |
| 2024-04-11 | 29.84 | 29.81 | ↓$0.03 (-0.11%) | 29.75 | 29.84 | 1.31K |
| 2024-04-10 | 29.72 | 29.71 | ↓$0.01 (-0.05%) | 29.71 | 29.72 | 272 |
| 2024-04-09 | 30.04 | 30.04 | ↑$0.00 (0.00%) | 30.04 | 30.04 | 103 |
| 2024-04-08 | 29.99 | 29.98 | ↓$0.01 (-0.04%) | 29.98 | 29.99 | 599 |
| 2024-04-05 | 29.96 | 29.96 | ↑$0.00 (0.00%) | 29.96 | 29.96 | 181 |
| 2024-04-04 | 29.87 | 29.87 | ↑$0.00 (0.00%) | 29.87 | 29.87 | 210 |
| 2024-04-03 | 30.02 | 30.02 | ↑$0.00 (0.00%) | 30.02 | 30.02 | 44 |
| 2024-04-02 | 29.88 | 29.96 | ↑$0.08 (0.27%) | 29.88 | 29.96 | 2.67K |
| 2024-04-01 | 30.27 | 30.25 | ↓$0.02 (-0.06%) | 30.25 | 30.27 | 394 |
| 2024-03-28 | 30.38 | 30.39 | ↑$0.01 (0.03%) | 30.38 | 30.39 | 435 |
| 2024-03-27 | 30.38 | 30.38 | ↑$0.00 (0.00%) | 30.38 | 30.38 | 144 |
| 2024-03-22 | 30.31 | 30.29 | ↓$0.02 (-0.08%) | 30.29 | 30.32 | 2.71K |
| 2024-03-21 | 30.33 | 30.30 | ↓$0.04 (-0.12%) | 30.30 | 30.34 | 2.67K |
| 2024-03-20 | 30.19 | 30.21 | ↑$0.02 (0.06%) | 30.19 | 30.22 | 0.90K |
| 2024-03-19 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 30.01 | 30.01 | 49 |
| 2024-03-18 | 29.92 | 29.90 | ↓$0.02 (-0.07%) | 29.90 | 29.92 | 6.84K |
| 2024-03-15 | 29.81 | 29.83 | ↑$0.02 (0.07%) | 29.81 | 29.83 | 830 |
| 2024-03-14 | 30.00 | 29.92 | ↓$0.08 (-0.25%) | 29.92 | 30.00 | 1.18K |
| 2024-03-13 | 30.14 | 30.10 | ↓$0.04 (-0.13%) | 30.10 | 30.14 | 231 |
| 2024-03-12 | 30.15 | 30.15 | ↑$0.00 (0.00%) | 30.15 | 30.15 | 21 |
| 2024-03-11 | 29.97 | 29.98 | ↑$0.01 (0.04%) | 29.96 | 29.98 | 1.18K |
| 2024-03-08 | 30.05 | 30.05 | ↑$0.00 (0.00%) | 30.05 | 30.05 | 29 |
| 2024-03-07 | 30.04 | 30.13 | ↑$0.09 (0.31%) | 30.04 | 30.13 | 2.87K |
| 2024-03-06 | 29.92 | 29.91 | ↓$0.01 (-0.04%) | 29.89 | 29.92 | 501 |
| 2024-03-01 | 29.91 | 29.91 | ↑$0.00 (0.00%) | 29.91 | 29.91 | 6 |
Create an account or log in to view more rows.
$EAOR what happened?
$EAOR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EAOR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EAOR COME ON!!! Ugh!
$EAOR wow. The volume is so low today. Unreal
$EAOR trash
$EAOR I blocked some bears and I liked it!
$EAOR News Plz.....
$EAOR wow you bulls are losers
$EAOR I can wait.