Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares ESG Aware Growth Allocation ETF (EAOR)
iShares ESG Aware Growth Allocation ETF (EAOR) Historical

EAOR iShares ESG Aware Growth Allocation ETF

30.7439

-0.0613 (-0.20%)

Jun 26 2024 - Closed

Delayed by 15 minutes

EAOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	30.7439	-0.06	-0.20%	30.74	30.7439	30.74	237
Jun 25 2024	30.8052	0.03	0.09%	30.7779	30.8052	30.7779	57
Jun 24 2024	30.7779	0.01	0.04%	30.7648	30.7779	30.7648	7
Jun 21 2024	30.7648	-0.05	-0.16%	30.8143	30.8143	30.7648	21
Jun 20 2024	30.8143	-0.07	-0.21%	30.80	30.8143	30.80	325
Jun 18 2024	30.88	0.12	0.39%	30.76	30.88	30.76	603
Jun 17 2024	30.76	0.10	0.33%	30.6586	30.78	30.6586	2,595
Jun 14 2024	30.6586	-0.08	-0.26%	30.74	30.74	30.6586	1
Jun 13 2024	30.74	0.00	0.00%	30.74	30.74	30.73	3,445
Jun 12 2024	30.74	0.28	0.93%	30.85	30.85	30.74	1,760
Jun 11 2024	30.4578	0.02	0.06%	30.44	30.4578	30.44	1
Jun 10 2024	30.44	0.04	0.13%	30.30	30.44	30.30	2,022
Jun 07 2024	30.40	-0.21	-0.67%	30.6061	30.6061	30.40	2,470
Jun 06 2024	30.6061	0.01	0.04%	30.54	30.6061	30.54	61
Jun 05 2024	30.5952	0.24	0.79%	30.3553	30.5952	30.3553	243
Jun 04 2024	30.3553	0.03	0.09%	30.3293	30.3601	30.3293	221
Jun 03 2024	30.3293	0.10	0.33%	30.30	30.33	30.30	548
May 31 2024	30.2292	0.12	0.40%	30.11	30.2292	30.05	308
May 30 2024	30.11	0.03	0.10%	30.04	30.15	30.04	1,028
May 29 2024	30.08	-0.22	-0.72%	30.15	30.15	30.08	368
May 28 2024	30.2968	-0.09	-0.31%	30.48	30.48	30.2968	674
May 24 2024	30.39	0.16	0.54%	30.36	30.39	30.31	1,454
May 23 2024	30.2257	-0.16	-0.53%	30.53	30.53	30.19	933
May 22 2024	30.3868	-0.12	-0.39%	30.49	30.49	30.3868	153
May 21 2024	30.5066	0.03	0.10%	30.52	30.52	30.5066	171
May 20 2024	30.4757	0.00	0.00%	30.54	30.54	30.47	453
May 17 2024	30.4765	-0.02	-0.06%	30.51	30.51	30.47	3,507
May 16 2024	30.4952	-0.04	-0.15%	30.62	30.62	30.4952	172
May 15 2024	30.54	0.26	0.87%	30.2767	30.54	30.2767	3,782
May 14 2024	30.2767	0.15	0.50%	30.1262	30.2767	30.1262	7
May 13 2024	30.1262	0.01	0.03%	30.26	30.26	30.1262	318
May 10 2024	30.1181	0.01	0.04%	30.10	30.1181	30.0701	861
May 09 2024	30.1056	0.13	0.45%	29.9711	30.1056	29.9711	1
May 08 2024	29.9711	-0.03	-0.11%	30.0038	30.0038	29.9711	886
May 07 2024	30.0038	0.06	0.20%	29.9444	30.0595	29.9444	230
May 06 2024	29.9444	0.16	0.54%	29.82	29.9444	29.82	504
May 03 2024	29.783	0.28	0.94%	29.73	29.783	29.73	12
May 02 2024	29.5047	0.24	0.83%	29.36	29.5047	29.36	140
May 01 2024	29.2615	0.00	-0.01%	29.19	29.2615	29.19	164
Apr 30 2024	29.2638	-0.30	-1.02%	29.54	29.54	29.2638	249
Apr 29 2024	29.5662	0.10	0.35%	29.4622	29.5662	29.4622	20
Apr 26 2024	29.4622	0.20	0.70%	29.375	29.47	29.375	4,416
Apr 25 2024	29.2572	-0.11	-0.38%	29.02	29.2572	29.02	1,016
Apr 24 2024	29.368	-0.02	-0.07%	29.3881	29.3881	29.368	7
Apr 23 2024	29.3881	0.24	0.81%	29.15	29.40	29.15	764
Apr 22 2024	29.151	0.18	0.61%	29.00	29.151	29.00	1,626
Apr 19 2024	28.973	-0.09	-0.30%	29.01	29.059	28.973	1,191
Apr 18 2024	29.0594	-0.07	-0.25%	29.132	29.1803	29.0594	684
Apr 17 2024	29.132	-0.02	-0.08%	29.28	29.28	29.132	340
Apr 16 2024	29.1544	-0.12	-0.40%	29.24	29.24	29.1544	3,139
Apr 15 2024	29.2729	-0.24	-0.80%	29.56	29.60	29.2729	951
Apr 12 2024	29.51	-0.30	-0.99%	29.61	29.61	29.51	381
Apr 11 2024	29.8065	0.10	0.34%	29.84	29.84	29.75	1,310
Apr 10 2024	29.7059	-0.34	-1.12%	29.82	29.82	29.69	272
Apr 09 2024	30.0421	0.06	0.21%	30.095	30.095	29.97	103
Apr 08 2024	29.978	0.02	0.07%	29.92	29.9891	29.92	599
Apr 05 2024	29.9584	0.09	0.30%	29.8698	29.9584	29.8698	181
Apr 04 2024	29.8698	-0.15	-0.50%	30.13	30.19	29.8698	210
Apr 03 2024	30.0186	0.06	0.20%	29.91	30.0186	29.91	44
Apr 02 2024	29.96	-0.29	-0.96%	30.00	30.00	29.88	2,668
Apr 01 2024	30.2504	-0.14	-0.46%	30.27	30.27	30.2504	394

iShares ESG Aware Growth...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions