iShares ESG Aware Moderate Allocation ETF (EAOM) Historical Stock Data
27.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAOM is down -0.01% a day on average. There have been 25 days where iShares ESG Aware Moderate Allocation ETF closed green and 5 days where EAOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 27.56 | 27.56 | ↑$0.00 (0.00%) | 27.56 | 27.56 | 24 |
| 2025-04-28 | 27.41 | 27.47 | ↑$0.06 (0.22%) | 27.41 | 27.47 | 434 |
| 2025-04-25 | 27.37 | 27.39 | ↑$0.02 (0.08%) | 27.35 | 27.39 | 703 |
| 2025-04-24 | 27.28 | 27.28 | ↑$0.00 (0.00%) | 27.28 | 27.28 | 76 |
| 2025-04-23 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 64 |
| 2025-04-22 | 26.83 | 26.83 | ↑$0.00 (0.00%) | 26.83 | 26.83 | 17 |
| 2025-04-21 | 26.68 | 26.57 | ↓$0.11 (-0.42%) | 26.54 | 26.68 | 6.55K |
| 2025-04-17 | 26.93 | 26.84 | ↓$0.09 (-0.35%) | 26.84 | 26.93 | 124 |
| 2025-04-15 | 26.95 | 26.95 | ↑$0.00 (0.00%) | 26.95 | 26.95 | 1 |
| 2025-04-14 | 26.91 | 26.91 | ↑$0.00 (0.00%) | 26.91 | 26.91 | 131 |
| 2025-04-10 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 39 |
| 2025-04-09 | 26.83 | 26.97 | ↑$0.14 (0.53%) | 26.83 | 26.97 | 5.08K |
| 2025-04-08 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.05 | 26.05 | 176 |
| 2025-04-07 | 26.42 | 26.25 | ↓$0.17 (-0.64%) | 26.25 | 26.42 | 2.99K |
| 2025-04-04 | 26.74 | 26.65 | ↓$0.09 (-0.34%) | 26.65 | 26.74 | 365 |
| 2025-04-03 | 27.22 | 27.22 | ↑$0.00 (0.00%) | 27.22 | 27.22 | 10.15K |
| 2025-04-02 | 27.62 | 27.62 | ↑$0.00 (0.00%) | 27.62 | 27.62 | 31 |
| 2025-04-01 | 27.72 | 27.72 | ↑$0.00 (0.00%) | 27.72 | 27.72 | 214 |
| 2025-03-31 | 27.63 | 27.63 | ↑$0.00 (0.00%) | 27.63 | 27.63 | 106 |
| 2025-03-28 | 27.60 | 27.60 | ↑$0.00 (0.00%) | 27.60 | 27.60 | 41 |
| 2025-03-27 | 27.69 | 27.69 | ↑$0.00 (0.00%) | 27.69 | 27.69 | 45 |
| 2025-03-26 | 27.75 | 27.72 | ↓$0.03 (-0.12%) | 27.72 | 27.75 | 159 |
| 2025-03-25 | 27.88 | 27.88 | ↑$0.00 (0.00%) | 27.88 | 27.88 | 5 |
| 2025-03-24 | 27.78 | 27.82 | ↑$0.04 (0.14%) | 27.78 | 27.82 | 317 |
| 2025-03-21 | 27.76 | 27.76 | ↑$0.00 (0.00%) | 27.76 | 27.76 | 146 |
| 2025-03-20 | 27.80 | 27.80 | ↑$0.00 (0.00%) | 27.80 | 27.80 | 8 |
| 2025-03-19 | 27.82 | 27.82 | ↑$0.00 (0.00%) | 27.82 | 27.82 | 101 |
| 2025-03-18 | 27.67 | 27.67 | ↑$0.00 (0.00%) | 27.67 | 27.67 | 100 |
| 2025-03-17 | 27.63 | 27.76 | ↑$0.13 (0.48%) | 27.63 | 27.76 | 418 |
| 2025-03-14 | 27.64 | 27.64 | ↑$0.00 (0.00%) | 27.64 | 27.64 | 32 |
Create an account or log in to view more rows.
$EAOM swing puts
$EAOM COME ON!!! Ugh!
$EAOM must buyyy
$EAOM Good morning traders
$EAOM volume is almost nonexistent
$EAOM good times
$EAOM prepare your cash to buy dip
$EAOM Any red I see I shall buy
$EAOM time to run
$EAOM buy the dip.