iShares ESG Aware 60/40 Balanced Allocation ETF (EAOR)
BATS: EAOR · Real-Time Price · USD
31.98
+0.47 (1.48%)
At close: May 12, 2025, 4:00 PM
31.98
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EAOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.00 | 32.00 | 31.90 | 31.98 | 31.98 | 1.48% | 7,029 |
| May 9, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.09% | 55 |
| May 8, 2025 | 31.61 | 31.64 | 31.49 | 31.49 | 31.49 | 0.11% | 923 |
| May 7, 2025 | 31.44 | 31.45 | 31.44 | 31.45 | 31.45 | 0.06% | 775 |
| May 6, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.22% | 56 |
| May 5, 2025 | 31.53 | 31.61 | 31.50 | 31.50 | 31.50 | -0.22% | 6,756 |
| May 2, 2025 | 31.51 | 31.57 | 31.50 | 31.57 | 31.57 | 0.83% | 2,515 |
| May 1, 2025 | 31.35 | 31.35 | 31.31 | 31.31 | 31.31 | 0.03% | 224 |
| Apr 30, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.11% | 51 |
| Apr 29, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.47% | 33 |
| Apr 28, 2025 | 31.06 | 31.12 | 31.05 | 31.12 | 31.12 | 0.18% | 7,244 |
| Apr 25, 2025 | 30.90 | 31.06 | 30.90 | 31.06 | 31.06 | 0.45% | 1,319 |
| Apr 24, 2025 | 30.90 | 30.92 | 30.90 | 30.92 | 30.92 | 1.22% | 569 |
| Apr 23, 2025 | 30.80 | 30.85 | 30.51 | 30.55 | 30.55 | 0.92% | 15,097 |
| Apr 22, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.51% | 165 |
| Apr 21, 2025 | 30.02 | 30.02 | 29.71 | 29.82 | 29.82 | -1.39% | 8,871 |
| Apr 17, 2025 | 30.29 | 30.35 | 30.24 | 30.24 | 30.24 | 0.17% | 1,673 |
| Apr 16, 2025 | 30.17 | 30.21 | 30.12 | 30.19 | 30.19 | -0.82% | 4,728 |
| Apr 15, 2025 | 30.53 | 30.53 | 30.42 | 30.44 | 30.44 | 0.10% | 2,722 |
| Apr 14, 2025 | 30.50 | 30.51 | 30.27 | 30.41 | 30.41 | 0.86% | 16,751 |
| Apr 11, 2025 | 29.72 | 30.16 | 29.69 | 30.15 | 30.15 | 1.25% | 709 |
| Apr 10, 2025 | 30.04 | 30.04 | 29.59 | 29.78 | 29.78 | -2.04% | 12,390 |
| Apr 9, 2025 | 28.98 | 30.40 | 28.98 | 30.40 | 30.40 | 5.03% | 14,580 |
| Apr 8, 2025 | 29.90 | 29.90 | 28.95 | 28.95 | 28.95 | -1.25% | 15,710 |
| Apr 7, 2025 | 29.14 | 29.47 | 29.14 | 29.31 | 29.31 | -0.98% | 10,686 |
| Apr 4, 2025 | 29.82 | 29.85 | 29.60 | 29.60 | 29.60 | -3.55% | 7,850 |
| Apr 3, 2025 | 30.93 | 30.93 | 30.69 | 30.69 | 30.69 | -2.24% | 12,373 |
| Apr 2, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.39 | -0.05% | 502 |
| Apr 1, 2025 | 31.28 | 31.46 | 31.24 | 31.41 | 31.27 | 0.28% | 1,936 |
| Mar 31, 2025 | 31.15 | 31.32 | 31.06 | 31.32 | 31.18 | 0.14% | 1,434 |
| Mar 28, 2025 | 31.28 | 31.28 | 31.27 | 31.28 | 31.14 | -0.70% | 1,380 |
| Mar 27, 2025 | 31.49 | 31.57 | 31.49 | 31.50 | 31.36 | -0.25% | 7,537 |
| Mar 26, 2025 | 31.76 | 31.76 | 31.58 | 31.58 | 31.44 | -0.75% | 1,247 |
| Mar 25, 2025 | 31.84 | 31.84 | 31.82 | 31.82 | 31.68 | 0.28% | 1,492 |
| Mar 24, 2025 | 31.72 | 31.73 | 31.66 | 31.73 | 31.59 | 0.55% | 9,911 |
| Mar 21, 2025 | 31.51 | 31.56 | 31.51 | 31.56 | 31.41 | -0.15% | 967 |
| Mar 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.46 | -0.15% | 128 |
| Mar 19, 2025 | 31.47 | 31.75 | 31.47 | 31.65 | 31.51 | 0.51% | 2,477 |
| Mar 18, 2025 | 31.46 | 31.49 | 31.46 | 31.49 | 31.35 | -0.40% | 582 |
| Mar 17, 2025 | 31.52 | 31.66 | 31.52 | 31.62 | 31.47 | 0.59% | 2,211 |
| Mar 14, 2025 | 31.25 | 31.43 | 31.25 | 31.43 | 31.29 | 1.21% | 467 |
| Mar 13, 2025 | 31.20 | 31.20 | 31.05 | 31.05 | 30.91 | -0.66% | 1,100 |
| Mar 12, 2025 | 31.28 | 31.28 | 31.26 | 31.26 | 31.12 | 0.16% | 917 |
| Mar 11, 2025 | 31.08 | 31.21 | 31.08 | 31.21 | 31.07 | -0.42% | 1,946 |
| Mar 10, 2025 | 31.49 | 31.49 | 31.23 | 31.34 | 31.20 | -1.38% | 1,262 |
| Mar 7, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.63 | 0.38% | 4,470 |
| Mar 6, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.51 | -0.97% | 10,049 |
| Mar 5, 2025 | 31.79 | 31.97 | 31.79 | 31.97 | 31.82 | 0.75% | 2,290 |
| Mar 4, 2025 | 31.78 | 31.78 | 31.73 | 31.73 | 31.58 | -0.60% | 1,131 |
| Mar 3, 2025 | 32.20 | 32.21 | 31.79 | 31.92 | 31.78 | -0.59% | 65,460 |