Get the Stockscreener App
44.64
0.26%
0.1179
After Hours:
44.74
0.099
+0.22%
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 May 22, 2026, is $44.64.
- Ishares Esg Aware Aggressive Allocation Etf all-time high stock price is $44.78, occurred on May 14, 2026.
- 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 $44.64 now.
- The 52-week high stock price for EAOA is $44.78, representing a 0.31% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for EAOA is $36.78, indicating a -17.61% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $44.74 | $44.64 | $0.099 | 518.0 | +0.26% |
| May 21, 2026 | $44.52 | $44.33 | $0.1932 | 448.0 | +0.29% |
| May 20, 2026 | $44.39 | $44.25 | $0.1426 | 508.0 | +1.24% |
| May 19, 2026 | $44.00 | $43.85 | $0.1525 | 538.0 | -0.66% |
| May 18, 2026 | $44.20 | $44.05 | $0.15 | 795.0 | +0.12% |
| May 15, 2026 | $44.40 | $44.08 | $0.3157 | 205.0 | -1.44% |
| May 14, 2026 | $44.78 | $44.63 | $0.1499 | 2,688.0 | +0.46% |
| May 13, 2026 | $44.53 | $44.23 | $0.2962 | 439.0 | +0.55% |
| May 12, 2026 | $44.28 | $44.22 | $0.0612 | 6,039.0 | -0.60% |
| May 11, 2026 | $44.59 | $44.54 | $0.05 | 467.0 | +0.03% |
| May 08, 2026 | $44.54 | $44.45 | $0.0874 | 1,390.0 | +0.82% |
| May 07, 2026 | $44.53 | $44.17 | $0.3559 | 841.0 | -0.81% |
| May 06, 2026 | $44.53 | $44.33 | $0.2039 | 728.0 | +1.64% |
| May 05, 2026 | $43.82 | $43.57 | $0.247 | 6,695.0 | +0.87% |
| May 04, 2026 | $43.44 | $43.41 | $0.03 | 610.0 | -0.45% |
| May 01, 2026 | $43.87 | $43.64 | $0.2338 | 6,822.0 | +0.14% |
| Apr 30, 2026 | $43.62 | $43.20 | $0.42 | 3,430.0 | +1.22% |
| Apr 29, 2026 | $43.10 | $43.01 | $0.09 | 758.0 | -0.26% |
| Apr 28, 2026 | $43.16 | $43.16 | $0.0035 | 711.0 | -0.49% |
| Apr 27, 2026 | $43.49 | $43.32 | $0.1699 | 420.0 | -0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $44.78 | $43.41 | $1.37 | 30,249.0 | +2.44% |
| Apr, 2026 | $43.62 | $40.57 | $3.05 | 70,415.0 | +7.50% |
| Mar, 2026 | $42.59 | $39.56 | $3.03 | 35,892.0 | -5.32% |
| Feb, 2026 | $43.08 | $41.76 | $1.33 | 44,046.0 | +1.12% |
| Jan, 2026 | $43.23 | $41.48 | $1.75 | 40,507.0 | +2.32% |
Ishares Esg Aware Aggressive Allocation Etf Stock (EAOA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.90 | $41.07 | $0.8325 | 57,143.0 | +0.32% |
| Nov, 2025 | $41.67 | $40.00 | $1.67 | 46,068.0 | +0.04% |
| Oct, 2025 | $41.84 | $40.02 | $1.82 | 23,821.0 | +1.67% |
| Sep, 2025 | $40.78 | $39.16 | $1.62 | 25,978.0 | +3.26% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):