Get the Stockscreener App
40.42
0.14%
-0.0581
After Hours:
40.55
0.1324
+0.33%
Ishares Esg Aware Aggressive Allocation Etf Stock (EAOA) Price History
The historical daily chart and data for Ishares Esg Aware Aggressive Allocation Etf stock (EAOA), show that the latest closing stock price as of September 17, 2025, is $40.42.
- Ishares Esg Aware Aggressive Allocation Etf all-time high stock price is $40.55, occurred on September 17, 2025.
- The lowest Ishares Esg Aware Aggressive Allocation Etf stock price recorded was $0.00 on July 09, 2024. Since then, Ishares Esg Aware Aggressive Allocation Etf's stock price has risen over to $40.42 now.
- The 52-week high stock price for EAOA is $40.55, representing a 0.33% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for EAOA is $31.89, indicating a -21.09% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about EAOA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 17, 2025 | $40.55 | $40.42 | $0.1324 | 7,234.0 | -0.14% |
| Sep 16, 2025 | $40.53 | $40.39 | $0.139 | 1,003.0 | +0.01% |
| Sep 15, 2025 | $40.49 | $40.45 | $0.0399 | 701.0 | +0.50% |
| Sep 12, 2025 | $40.31 | $40.27 | $0.04 | 1,092.0 | -0.27% |
| Sep 11, 2025 | $40.38 | $40.22 | $0.1586 | 1,459.0 | +0.87% |
| Sep 10, 2025 | $40.15 | $40.01 | $0.145 | 938.0 | +0.24% |
| Sep 09, 2025 | $39.93 | $39.82 | $0.1128 | 328.0 | +0.12% |
| Sep 08, 2025 | $39.88 | $39.81 | $0.0749 | 1,553.0 | +0.43% |
| Sep 05, 2025 | $39.71 | $39.68 | $0.0345 | 415.0 | +0.16% |
| Sep 04, 2025 | $39.65 | $39.45 | $0.1997 | 183.0 | +0.68% |
| Sep 03, 2025 | $39.38 | $39.38 | $0.00 | 25.00 | +0.32% |
| Sep 02, 2025 | $39.26 | $39.16 | $0.096 | 2,196.0 | -0.60% |
| Aug 29, 2025 | $39.69 | $39.49 | $0.1973 | 250.0 | -0.58% |
| Aug 28, 2025 | $39.72 | $39.72 | $0.00 | 92.00 | +0.31% |
| Aug 27, 2025 | $39.60 | $39.35 | $0.2531 | 550.0 | +0.12% |
| Aug 26, 2025 | $39.56 | $39.52 | $0.0405 | 1,462.0 | +0.19% |
| Aug 25, 2025 | $39.51 | $39.48 | $0.0275 | 234.0 | +0.46% |
| Aug 22, 2025 | $39.30 | $39.30 | $0.00 | 146.0 | +0.49% |
| Aug 21, 2025 | $39.11 | $39.05 | $0.0598 | 1,888.0 | -0.36% |
| Aug 20, 2025 | $39.30 | $39.22 | $0.0801 | 1,050.0 | -0.05% |
| Aug 19, 2025 | $39.27 | $39.27 | $0.00 | 13,098.0 | -0.43% |
Ishares Esg Aware Aggressive Allocation Etf Stock (EAOA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Aware Aggressive Allocation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EAOA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Aware Aggressive Allocation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Aware Aggressive Allocation Etf Stock (EAOA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $40.55 | $39.16 | $1.39 | 24,361.0 | +2.34% |
| Aug, 2025 | $39.72 | $38.19 | $1.53 | 29,374.0 | +2.42% |
| Jul, 2025 | $39.05 | $38.10 | $0.9474 | 32,549.0 | +0.06% |
| Jun, 2025 | $38.54 | $36.97 | $1.57 | 27,394.0 | +4.12% |
| May, 2025 | $37.20 | $35.47 | $1.73 | 43,966.0 | +4.54% |
| Apr, 2025 | $35.57 | $31.89 | $3.68 | 54,499.0 | +0.06% |
| Mar, 2025 | $36.81 | $35.02 | $1.79 | 65,843.0 | -3.16% |
| Feb, 2025 | $37.31 | $36.16 | $1.15 | 26,215.0 | -0.36% |
| Jan, 2025 | $37.07 | $35.33 | $1.74 | 69,217.0 | +2.66% |
Ishares Esg Aware Aggressive Allocation Etf Stock (EAOA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.36 | $35.68 | $1.68 | 48,729.0 | -3.02% |
| Nov, 2024 | $36.98 | $35.74 | $1.23 | 42,139.0 | +3.63% |
| Oct, 2024 | $36.67 | $35.66 | $1.01 | 59,914.0 | -2.63% |
| Sep, 2024 | $36.81 | $34.77 | $2.04 | 23,039.0 | +2.09% |
| Aug, 2024 | $36.00 | $33.44 | $2.56 | 33,875.0 | +2.12% |
| Jul, 2024 | $35.70 | $34.40 | $1.30 | 38,346.0 | +1.34% |
| Jun, 2024 | $34.81 | $34.09 | $0.7232 | 12,319.0 | +1.71% |
| May, 2024 | $34.44 | $32.75 | $1.69 | 14,125.0 | +3.99% |
| Apr, 2024 | $33.95 | $32.31 | $1.64 | 34,132.0 | -3.78% |
| Mar, 2024 | $34.11 | $33.10 | $1.01 | 32,387.0 | +2.72% |
| Feb, 2024 | $33.20 | $32.15 | $1.05 | 104,672.0 | +3.39% |
| Jan, 2024 | $32.45 | $31.36 | $1.09 | 44,788.0 | +0.08% |
Ishares Esg Aware Aggressive Allocation Etf Stock (EAOA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.17 | $30.87 | $1.30 | 38,287.0 | +4.07% |
| Nov, 2023 | $31.00 | $28.78 | $2.22 | 26,923.0 | +8.09% |
| Oct, 2023 | $29.66 | $28.10 | $1.56 | 18,941.0 | +0.00% |
0.43%
0.39%
Cap:
|
Volume (24h):