Skip to main content

Ishares ESG Aware Moderate Allocation ETF (NY: EAOM )

27.23 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.21 27.23 27.21 27.23 180 -0.01(-0.05%)
Jun 20, 2024 27.22 27.24 27.22 27.24 405 -0.07(-0.25%)
Jun 18, 2024 27.29 27.31 27.29 27.31 1,173 +0.11(+0.39%)
Jun 17, 2024 27.08 27.20 27.08 27.20 106 +0.02(+0.07%)
Jun 14, 2024 27.18 27.18 27.18 27.18 137 -0.03(-0.12%)
Jun 13, 2024 27.22 27.22 27.21 27.21 188 +0.05(+0.17%)
Jun 12, 2024 27.17 27.17 27.17 27.17 0 +0.20(+0.75%)
Jun 11, 2024 26.86 26.96 26.86 26.96 197 +0.04(+0.13%)
Jun 10, 2024 26.89 26.93 26.89 26.93 133 +0.00(+0.01%)
Jun 07, 2024 26.93 26.93 26.93 26.93 100 -0.18(-0.65%)
Jun 06, 2024 27.10 27.10 27.10 27.10 0 +0.00(+0.02%)
Jun 05, 2024 27.05 27.10 27.05 27.10 135 +0.18(+0.66%)
Jun 04, 2024 26.88 26.92 26.87 26.92 1,734 +0.05(+0.17%)
Jun 03, 2024 26.87 26.87 26.87 26.87 1 +0.10(+0.38%)
May 31, 2024 26.68 26.77 26.68 26.77 157 +0.12(+0.43%)
May 30, 2024 26.66 26.66 26.66 26.66 0 +0.04(+0.14%)
May 29, 2024 26.64 26.65 26.62 26.62 4,555 -0.16(-0.59%)
May 28, 2024 26.88 26.88 26.78 26.78 1,956 -0.08(-0.30%)
May 24, 2024 26.86 26.86 26.86 26.86 100 +0.10(+0.36%)
May 23, 2024 26.86 26.86 26.74 26.76 1,297 -0.12(-0.46%)
May 22, 2024 26.89 26.89 26.89 26.89 0 -0.08(-0.31%)
May 21, 2024 26.97 26.97 26.97 26.97 64 +0.04(+0.14%)
May 20, 2024 26.93 26.93 26.93 26.93 136 -0.01(-0.04%)
May 17, 2024 26.94 26.94 26.94 26.94 101 -0.03(-0.12%)
May 16, 2024 26.98 26.98 26.98 26.98 3 -0.05(-0.19%)
May 15, 2024 27.02 27.03 27.02 27.03 1,868 +0.22(+0.83%)
May 14, 2024 26.80 26.80 26.80 26.80 2 +0.11(+0.43%)
May 13, 2024 26.69 26.69 26.69 26.69 1 +0.01(+0.04%)
May 10, 2024 26.65 26.68 26.64 26.68 2,279 -0.02(-0.06%)
May 09, 2024 26.70 26.70 26.70 26.70 0 +0.10(+0.37%)
May 08, 2024 26.60 26.60 26.60 26.60 3 -0.03(-0.13%)
May 07, 2024 26.63 26.63 26.63 26.63 1 +0.05(+0.20%)
May 06, 2024 26.55 26.58 26.55 26.58 151 +0.10(+0.39%)
May 03, 2024 26.45 26.49 26.45 26.48 516 +0.21(+0.79%)
May 02, 2024 26.27 26.27 26.27 26.27 0 +0.18(+0.69%)
May 01, 2024 26.02 26.09 26.02 26.09 256 +0.03(+0.13%)
Apr 30, 2024 26.05 26.05 26.05 26.05 0 -0.22(-0.83%)
Apr 29, 2024 26.27 26.27 26.27 26.27 70 +0.09(+0.32%)
Apr 26, 2024 26.19 26.19 26.19 26.19 100 +0.15(+0.56%)
Apr 25, 2024 25.97 26.04 25.97 26.04 667 -0.08(-0.30%)
Apr 24, 2024 26.12 26.12 26.12 26.12 100 -0.05(-0.18%)
Apr 23, 2024 26.16 26.17 26.16 26.17 847 +0.16(+0.61%)
Apr 22, 2024 25.95 26.01 25.95 26.01 100 +0.12(+0.45%)
Apr 19, 2024 25.89 25.89 25.89 25.89 107 -0.03(-0.12%)
Apr 18, 2024 26.01 26.02 25.92 25.92 6,166 -0.08(-0.33%)
Apr 17, 2024 26.00 26.00 26.00 26.00 2 +0.03(+0.10%)
Apr 16, 2024 25.98 25.98 25.98 25.98 0 -0.09(-0.35%)
Apr 15, 2024 26.28 26.29 26.07 26.07 3,898 -0.21(-0.80%)
Apr 12, 2024 26.34 26.34 26.28 26.28 613 -0.15(-0.58%)
Apr 11, 2024 26.42 26.43 26.42 26.43 337 +0.06(+0.22%)
Apr 10, 2024 26.35 26.38 26.35 26.37 522 -0.33(-1.22%)
Apr 09, 2024 26.61 26.70 26.61 26.70 3,422 +0.07(+0.26%)
Apr 08, 2024 26.66 26.66 26.60 26.63 835 +0.02(+0.09%)
Apr 05, 2024 26.61 26.61 26.61 26.61 100 +0.01(+0.05%)
Apr 04, 2024 26.59 26.59 26.59 26.59 76 -0.07(-0.26%)
Apr 03, 2024 26.66 26.66 26.66 26.66 1 +0.03(+0.12%)
Apr 02, 2024 26.61 26.63 26.61 26.63 984 -0.23(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.