iShares ESG Aware Aggressive Allocation ETF (EAOA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5602 | 1.56743144936 | 35.74 | 36.35 | 35.24 | 6543 | 35.61433133 | SP |
| 4 | 0.6481 | 1.81784523212 | 35.6521 | 36.38 | 35.24 | 3566 | 35.82326402 | SP |
| 12 | -0.0598 | -0.164466446645 | 36.36 | 37.46 | 35.24 | 2517 | 36.30357419 | SP |
| 26 | 0.8302 | 2.34056949535 | 35.47 | 37.46 | 33.3 | 2187 | 35.9324222 | SP |
| 52 | 4.9702 | 15.8640280881 | 31.33 | 37.46 | 31.33 | 1993 | 34.72324118 | SP |
| 156 | 2.8302 | 8.45593068419 | 33.47 | 37.46 | 25.34 | 1676 | 31.84850594 | SP |
| 260 | 10.1902 | 39.0279586365 | 26.11 | 37.46 | 25.2928 | 2060 | 31.90791481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 36.3002 | 0.22 | 0.61 | 36.49 | 36.49 | 36.3002 | 1329 |
| 1737070200 | 36.0811 | 0.04 | 0.10 | 36.19 | 36.19 | 36.02 | 6774 |
| 1736983800 | 36.0448 | 0.56 | 1.58 | 36.09 | 36.09 | 35.9199 | 2453 |
| 1736897400 | 35.4844 | 0.09 | 0.27 | 35.48 | 35.57 | 35.33 | 10702 |
| 1736811000 | 35.39 | -0 | -0.01 | 35.24 | 35.39 | 35.24 | 2218 |
| 1736551800 | 35.3939 | -0.52 | -1.44 | 35.74 | 35.74 | 35.3763 | 10569 |
| 1736379000 | 35.91 | 0.03 | 0.09 | 35.72 | 35.91 | 35.72 | 1208 |
| 1736292600 | 35.8789 | -0.25 | -0.70 | 36.37 | 36.37 | 35.8789 | 1163 |
| 1736206200 | 36.1304 | 0.16 | 0.44 | 36.28 | 36.38 | 36.1304 | 5664 |
| 1735947000 | 35.9717 | 0.29 | 0.82 | 35.92 | 36 | 35.92 | 1351 |
| 1735860600 | 35.6786 | -0.04 | -0.12 | 35.99 | 35.99 | 35.6786 | 1038 |
| 1735687800 | 35.7214 | -0.14 | -0.39 | 36.02 | 36.02 | 35.7 | 384 |
| 1735601400 | 35.86 | -0.2 | -0.55 | 35.85 | 35.94 | 35.68 | 3930 |
| 1735342200 | 36.0593 | -0.27 | -0.75 | 36.18 | 36.18 | 36 | 632 |
| 1735255800 | 36.3318 | 0.06 | 0.15 | 36.3 | 36.3319 | 36.2317 | 4342 |
| 1735077840 | 36.2767 | 0.22 | 0.61 | 36.16 | 36.2767 | 36.16 | 2313 |
| 1734996600 | 36.0565 | 0.18 | 0.50 | 36 | 36.0565 | 35.8 | 5842 |
| 1734737400 | 35.876 | -0.04 | -0.10 | 35.6521 | 35.876 | 35.53 | 40 |
| 1734651000 | 35.9117 | -0.1 | -0.27 | 36.25 | 36.25 | 35.9117 | 1202 |
| 1734564600 | 36.0085 | -0.85 | -2.32 | 36.88 | 36.9 | 36.0085 | 517 |
| 1734478200 | 36.8621 | -0.13 | -0.35 | 36.88 | 36.9099 | 36.86 | 1133 |
| 1734391800 | 36.99 | 0.05 | 0.13 | 37.07 | 37.07 | 36.99 | 6402 |
| 1734132600 | 36.9409 | -0.07 | -0.18 | 37.009 | 37.009 | 36.88 | 10916 |
| 1734046200 | 37.009 | -0.2 | -0.54 | 37.18 | 37.18 | 37.009 | 237 |
| 1733959800 | 37.2098 | 0.21 | 0.56 | 37.25 | 37.25 | 37.2098 | 71 |
| 1733873400 | 37.0023 | -0.2 | -0.53 | 37.07 | 37.22 | 37.0023 | 3903 |
| 1733787000 | 37.1996 | -0.1 | -0.27 | 37.46 | 37.46 | 37.1996 | 2404 |
| 1733527800 | 37.3011 | 0.06 | 0.16 | 37.355 | 37.355 | 37.3011 | 71 |
| 1733441400 | 37.2398 | -0.01 | -0.04 | 37.35 | 37.35 | 37.2398 | 430 |
| 1733355000 | 37.254 | 0.18 | 0.50 | 37.19 | 37.254 | 37.12 | 1503 |
| 1733268600 | 37.0696 | 0.02 | 0.07 | 36.99 | 37.09 | 36.99 | 2469 |
| 1733182200 | 37.0448 | 0.07 | 0.19 | 37.03 | 37.0448 | 36.96 | 272 |
| 1732917840 | 36.9751 | 0.24 | 0.65 | 36.9 | 36.9751 | 36.9 | 8 |
| 1732750200 | 36.7363 | -0.04 | -0.10 | 36.74 | 36.74 | 36.7363 | 114 |
| 1732663800 | 36.7742 | 0.03 | 0.08 | 36.67 | 36.7742 | 36.67 | 682 |
| 1732577400 | 36.7462 | 0.19 | 0.52 | 36.89 | 36.89 | 36.7462 | 212 |
| 1732318200 | 36.5576 | 0.12 | 0.32 | 36.46 | 36.57 | 36.46 | 925 |
| 1732231800 | 36.4403 | 0.18 | 0.49 | 36.42 | 36.4403 | 36.38 | 237 |
| 1732145400 | 36.2629 | -0.01 | -0.04 | 36.29 | 36.29 | 36.13 | 218 |
| 1732059000 | 36.2769 | 0.05 | 0.13 | 36.14 | 36.2769 | 36.07 | 228 |
| 1731972600 | 36.23 | 0.16 | 0.46 | 36.17 | 36.23 | 36.1209 | 474 |
| 1731713400 | 36.0653 | -0.27 | -0.75 | 36.28 | 36.28 | 36.0653 | 299 |
| 1731627000 | 36.338 | -0.17 | -0.47 | 36.55 | 36.55 | 36.338 | 865 |
| 1731540600 | 36.51 | -0.04 | -0.10 | 36.5476 | 36.61 | 36.51 | 7102 |
| 1731454200 | 36.5476 | -0.27 | -0.74 | 36.7 | 36.7 | 36.5199 | 10843 |
| 1731367800 | 36.8215 | 0 | 0.00 | 36.8 | 36.87 | 36.77 | 5969 |
| 1731108600 | 36.82 | -0.05 | -0.14 | 36.86 | 36.86 | 36.79 | 2751 |
| 1731022200 | 36.87 | 0.39 | 1.07 | 36.54 | 36.87 | 36.54 | 3642 |
| 1730935800 | 36.4801 | 0.36 | 1.01 | 36.37 | 36.4801 | 36.23 | 5319 |
| 1730849400 | 36.1152 | 0.36 | 1.01 | 35.8 | 36.1152 | 35.8 | 1375 |
| 1730763000 | 35.7529 | 0.01 | 0.02 | 35.94 | 35.94 | 35.7529 | 182 |
| 1730500200 | 35.7443 | 0.06 | 0.18 | 35.89 | 35.93 | 35.7443 | 694 |
| 1730413800 | 35.68 | -0.42 | -1.16 | 35.8 | 35.8 | 35.6646 | 4112 |
| 1730327400 | 36.0998 | -0.12 | -0.34 | 36.135 | 36.2 | 36.0998 | 491 |
| 1730241000 | 36.2241 | -0.01 | -0.02 | 36.06 | 36.2241 | 36.06 | 340 |
| 1730154600 | 36.2306 | 0.15 | 0.40 | 36.36 | 36.36 | 36.2306 | 1329 |
| 1729895400 | 36.0856 | -0.07 | -0.18 | 36.36 | 36.36 | 36.0856 | 397 |
| 1729809000 | 36.1511 | 0.09 | 0.25 | 36.26 | 36.26 | 36.1071 | 395 |
| 1729722600 | 36.06 | -0.29 | -0.80 | 36.3492 | 36.3492 | 35.98 | 516 |
| 1729636200 | 36.3492 | -0.08 | -0.22 | 36.37 | 36.37 | 36.32 | 170 |
| 1729549800 | 36.43 | -0.2 | -0.54 | 36.6 | 36.6 | 36.41 | 7470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
