iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
26.95
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
EAOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.44% | 101 |
| Aug 12, 2025 | 26.70 | 26.83 | 26.70 | 26.83 | 26.83 | 0.42% | 122 |
| Aug 11, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.08% | 14 |
| Aug 8, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.05% | 7 |
| Aug 7, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.01% | 29 |
| Aug 6, 2025 | 26.71 | 26.73 | 26.71 | 26.73 | 26.73 | 0.18% | 586 |
| Aug 5, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.07% | 140 |
| Aug 4, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.31% | 102 |
| Aug 1, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.55 | 0.16% | 3 |
| Jul 31, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.51 | -0.16% | 8 |
| Jul 30, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.55 | -0.25% | 3 |
| Jul 29, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.62 | 0.25% | 170 |
| Jul 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.55 | -0.25% | 39 |
| Jul 25, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.62 | 0.23% | 7 |
| Jul 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.56 | -0.15% | 80 |
| Jul 23, 2025 | 26.72 | 26.72 | 26.66 | 26.66 | 26.60 | 0.19% | 1,169 |
| Jul 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.55 | 0.24% | 127 |
| Jul 21, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.48 | 0.26% | 66 |
| Jul 18, 2025 | 26.48 | 26.48 | 26.47 | 26.47 | 26.41 | 0.08% | 254 |
| Jul 17, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.39 | 0.23% | 5 |
| Jul 16, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.33 | 0.19% | 3 |
| Jul 15, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.28 | -0.34% | 205 |
| Jul 14, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.37 | 0.03% | 3 |
| Jul 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.36 | -0.45% | 206 |
| Jul 10, 2025 | 26.53 | 26.54 | 26.53 | 26.54 | 26.48 | 0.06% | 553 |
| Jul 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.46 | 0.46% | 19 |
| Jul 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | -0.08% | 164 |
| Jul 7, 2025 | 26.47 | 26.47 | 26.42 | 26.42 | 26.36 | -0.43% | 379 |
| Jul 3, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.48 | 0.03% | 102 |
| Jul 2, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.47 | -0.38% | 5 |
| Jul 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.45 | -0.06% | 173 |
| Jun 30, 2025 | 26.54 | 26.64 | 26.54 | 26.64 | 26.47 | 0.41% | 499 |
| Jun 27, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.36 | -0.03% | 61 |
| Jun 26, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.37 | 0.49% | 23 |
| Jun 25, 2025 | 26.35 | 26.41 | 26.35 | 26.41 | 26.24 | -0.07% | 2,242 |
| Jun 24, 2025 | 26.27 | 26.43 | 26.27 | 26.43 | 26.26 | 0.75% | 1,884 |
| Jun 23, 2025 | 26.19 | 26.23 | 26.19 | 26.23 | 26.06 | 0.46% | 334 |
| Jun 20, 2025 | 26.14 | 26.16 | 26.11 | 26.11 | 25.94 | -0.18% | 2,407 |
| Jun 18, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.99 | 0.11% | 71 |
| Jun 17, 2025 | 26.16 | 26.16 | 26.13 | 26.13 | 25.96 | -0.13% | 641 |
| Jun 16, 2025 | 26.14 | 26.17 | 26.14 | 26.16 | 26.00 | 0.18% | 2,113 |
| Jun 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.95 | -0.56% | 3 |
| Jun 12, 2025 | 26.19 | 26.27 | 26.19 | 26.27 | 26.10 | 0.28% | 550 |
| Jun 11, 2025 | 26.15 | 26.20 | 26.15 | 26.19 | 26.02 | 0.25% | 1,738 |
| Jun 10, 2025 | 26.11 | 26.13 | 26.11 | 26.13 | 25.96 | 0.14% | 691 |
| Jun 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.92 | 0.13% | 97 |
| Jun 6, 2025 | 26.06 | 26.06 | 26.05 | 26.05 | 25.89 | -0.06% | 515 |
| Jun 5, 2025 | 26.16 | 26.16 | 26.07 | 26.07 | 25.90 | -0.25% | 1,360 |
| Jun 4, 2025 | 26.04 | 26.16 | 26.04 | 26.14 | 25.97 | 0.50% | 2,235 |
| Jun 3, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.84 | -0.07% | 193 |