iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK)
BATS: EAOK · Real-Time Price · USD
25.82
+0.15 (0.57%)
At close: May 12, 2025, 4:00 PM
25.82
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EAOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.57% | 341 |
| May 9, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.07% | 6 |
| May 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.21% | 27 |
| May 7, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.71 | 0.16% | 114 |
| May 6, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.05% | 199 |
| May 5, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | -0.20% | 959 |
| May 2, 2025 | 25.72 | 25.74 | 25.72 | 25.74 | 25.74 | 0.02% | 103 |
| May 1, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.67 | -0.17% | 160 |
| Apr 30, 2025 | 25.63 | 25.77 | 25.63 | 25.77 | 25.72 | 0.04% | 1,988 |
| Apr 29, 2025 | 25.71 | 25.76 | 25.71 | 25.76 | 25.71 | 0.32% | 139 |
| Apr 28, 2025 | 25.64 | 25.68 | 25.62 | 25.68 | 25.62 | 0.27% | 1,240 |
| Apr 25, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.55 | 0.46% | 192 |
| Apr 24, 2025 | 25.43 | 25.51 | 25.43 | 25.49 | 25.44 | 0.93% | 2,068 |
| Apr 23, 2025 | 25.32 | 25.32 | 25.26 | 25.26 | 25.20 | 0.43% | 319 |
| Apr 22, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.10 | 0.79% | 149 |
| Apr 21, 2025 | 25.05 | 25.05 | 24.96 | 24.96 | 24.90 | -0.86% | 209 |
| Apr 17, 2025 | 25.23 | 25.23 | 25.17 | 25.17 | 25.12 | -0.06% | 1,150 |
| Apr 16, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.13 | -0.26% | 213 |
| Apr 15, 2025 | 25.27 | 25.27 | 25.26 | 25.26 | 25.20 | 0.16% | 131 |
| Apr 14, 2025 | 25.16 | 25.22 | 25.16 | 25.22 | 25.16 | 0.65% | 402 |
| Apr 11, 2025 | 24.99 | 25.05 | 24.99 | 25.05 | 25.00 | 0.37% | 1,193 |
| Apr 10, 2025 | 25.10 | 25.10 | 24.96 | 24.96 | 24.90 | -1.25% | 1,281 |
| Apr 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.22 | 2.59% | 81 |
| Apr 8, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.58 | -1.21% | 41 |
| Apr 7, 2025 | 24.92 | 24.96 | 24.84 | 24.94 | 24.88 | -0.91% | 8,732 |
| Apr 4, 2025 | 25.39 | 25.39 | 25.17 | 25.17 | 25.11 | -1.58% | 308 |
| Apr 3, 2025 | 25.64 | 25.64 | 25.57 | 25.57 | 25.52 | -0.86% | 10,181 |
| Apr 2, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.74 | -0.06% | 2,542 |
| Apr 1, 2025 | 25.73 | 25.81 | 25.73 | 25.81 | 25.68 | 0.31% | 2,542 |
| Mar 31, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.60 | 0.11% | 105 |
| Mar 28, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.57 | -0.09% | 12 |
| Mar 27, 2025 | 25.75 | 25.75 | 25.71 | 25.73 | 25.60 | -0.08% | 2,977 |
| Mar 26, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.62 | -0.50% | 113 |
| Mar 25, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.75 | 0.21% | 113 |
| Mar 24, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.69 | 0.02% | 488 |
| Mar 21, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.69 | -0.12% | 3,871 |
| Mar 20, 2025 | 25.91 | 25.91 | 25.85 | 25.85 | 25.72 | -0.02% | 3,871 |
| Mar 19, 2025 | 25.72 | 25.85 | 25.72 | 25.85 | 25.72 | 0.47% | 2,014 |
| Mar 18, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.60 | -0.23% | 173 |
| Mar 17, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.66 | 0.35% | 2 |
| Mar 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.57 | 0.55% | 161 |
| Mar 13, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.43 | -0.20% | 104 |
| Mar 12, 2025 | 25.65 | 25.65 | 25.61 | 25.61 | 25.48 | -0.04% | 1,360 |
| Mar 11, 2025 | 25.65 | 25.67 | 25.62 | 25.62 | 25.49 | -0.42% | 535 |
| Mar 10, 2025 | 25.78 | 25.78 | 25.73 | 25.73 | 25.60 | -0.43% | 404 |
| Mar 7, 2025 | 25.87 | 25.87 | 25.84 | 25.84 | 25.71 | 0.09% | 2,075 |
| Mar 6, 2025 | 25.85 | 25.85 | 25.79 | 25.82 | 25.69 | -0.54% | 3,974 |
| Mar 5, 2025 | 25.97 | 25.97 | 25.90 | 25.96 | 25.83 | 0.20% | 1,344 |
| Mar 4, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.78 | -0.55% | 749 |
| Mar 3, 2025 | 26.11 | 26.14 | 26.02 | 26.05 | 25.87 | -0.18% | 749 |