iShares ESG Aware Moderate Allocation ETF (EAOM) Historical Stock Data

26.54 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EAOM is up 0.02% 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
2025-04-10	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
2025-03-13	27.45	27.44	↓$0.01 (-0.03%)	27.44	27.45	6.21K
2025-03-12	27.54	27.54	↑$0.00 (0.00%)	27.54	27.54	15
2025-03-11	27.54	27.54	↓$0.00 (-0.02%)	27.54	27.54	294
2025-03-10	27.63	27.63	↑$0.00 (0.00%)	27.63	27.63	87
2025-03-07	27.86	27.86	↑$0.00 (0.00%)	27.86	27.86	5
2025-03-06	27.79	27.79	↑$0.00 (0.02%)	27.79	27.79	139
2025-03-05	27.99	27.99	↑$0.00 (0.00%)	27.99	27.99	69
2025-03-04	27.88	27.88	↑$0.00 (0.00%)	27.88	27.88	60
2025-03-03	27.97	27.99	↑$0.02 (0.07%)	27.97	27.99	281
2025-02-28	27.90	28.07	↑$0.17 (0.62%)	27.90	28.07	2.88K