Get the Stockscreener App
25.68
0.30%
-0.051
After Hours:
25.67
-0.015
-0.06%
Ishares Esg Aware Conservative Allocation Etf Stock (EAOK) Price History
The historical daily chart and data for Ishares Esg Aware Conservative Allocation Etf stock (EAOK), show that the latest closing stock price as of May 05, 2025, is $25.68.
- Ishares Esg Aware Conservative Allocation Etf all-time high stock price is $26.51, occurred on September 27, 2024.
- The lowest Ishares Esg Aware Conservative Allocation Etf stock price recorded was $22.68 on October 25, 2023. Since then, Ishares Esg Aware Conservative Allocation Etf's stock price has risen over 13.25% to $25.68 now.
- The 52-week high stock price for EAOK is $26.51, representing a 3.21% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for EAOK is $24.64, indicating a -4.08% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about EAOK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $25.69 | $25.68 | $0.0103 | 959.0 | -0.20% |
| May 02, 2025 | $25.74 | $25.72 | $0.016 | 103.0 | +0.02% |
| May 01, 2025 | $25.73 | $25.73 | $0.00 | 160.0 | -0.17% |
| Apr 30, 2025 | $25.77 | $25.63 | $0.1435 | 1,988.0 | +0.04% |
| Apr 29, 2025 | $25.76 | $25.71 | $0.053 | 137.0 | +0.32% |
| Apr 28, 2025 | $25.68 | $25.62 | $0.06 | 1,240.0 | +0.27% |
| Apr 25, 2025 | $25.61 | $25.61 | $0.00 | 192.0 | +0.45% |
| Apr 24, 2025 | $25.51 | $25.43 | $0.08 | 2,068.0 | +0.93% |
| Apr 23, 2025 | $25.32 | $25.26 | $0.06 | 319.0 | +0.42% |
| Apr 22, 2025 | $25.16 | $25.15 | $0.0068 | 149.0 | +0.79% |
| Apr 21, 2025 | $25.05 | $24.96 | $0.0928 | 209.0 | -0.86% |
| Apr 17, 2025 | $25.23 | $25.17 | $0.056 | 1,150.0 | -0.06% |
| Apr 16, 2025 | $25.19 | $25.19 | $0.00 | 213.0 | -0.26% |
| Apr 15, 2025 | $25.27 | $25.25 | $0.015 | 131.0 | +0.16% |
| Apr 14, 2025 | $25.22 | $25.16 | $0.0554 | 402.0 | +0.65% |
| Apr 11, 2025 | $25.05 | $24.99 | $0.0616 | 1,193.0 | +0.37% |
| Apr 10, 2025 | $25.10 | $24.96 | $0.14 | 1,281.0 | -1.25% |
| Apr 09, 2025 | $25.27 | $25.27 | $0.00 | 81.00 | +2.59% |
| Apr 08, 2025 | $24.64 | $24.64 | $0.00 | 5.00 | -1.22% |
Ishares Esg Aware Conservative Allocation Etf Stock (EAOK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Aware Conservative 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 EAOK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Aware Conservative Allocation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Aware Conservative Allocation Etf Stock (EAOK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.74 | $25.68 | $0.056 | 2,181.0 | -0.34% |
| Apr, 2025 | $25.81 | $24.64 | $1.17 | 32,521.0 | +0.17% |
| Mar, 2025 | $26.14 | $25.56 | $0.5773 | 20,461.0 | -1.42% |
| Feb, 2025 | $26.13 | $25.70 | $0.433 | 11,759.0 | +1.02% |
| Jan, 2025 | $25.94 | $25.22 | $0.72 | 13,939.0 | +1.29% |
Ishares Esg Aware Conservative Allocation Etf Stock (EAOK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.32 | $25.43 | $0.8851 | 4,621.0 | -2.50% |
| Nov, 2024 | $26.22 | $25.71 | $0.5141 | 19,555.0 | +1.83% |
| Oct, 2024 | $26.50 | $25.75 | $0.7523 | 10,992.0 | -2.74% |
| Sep, 2024 | $26.51 | $25.94 | $0.5686 | 3,506.0 | +1.39% |
| Aug, 2024 | $26.19 | $25.30 | $0.89 | 9,656.0 | +1.60% |
| Jul, 2024 | $25.77 | $25.14 | $0.6346 | 4,621.0 | +1.69% |
| Jun, 2024 | $25.44 | $25.06 | $0.3839 | 3,497.0 | +1.03% |
| May, 2024 | $25.24 | $24.51 | $0.7316 | 19,750.0 | +2.28% |
| Apr, 2024 | $25.12 | $24.36 | $0.7613 | 5,039.0 | -3.17% |
| Mar, 2024 | $25.27 | $24.91 | $0.3563 | 5,760.0 | +1.32% |
| Feb, 2024 | $25.03 | $24.52 | $0.5192 | 12,078.0 | +0.36% |
| Jan, 2024 | $24.88 | $24.51 | $0.3731 | 21,096.0 | -0.16% |
Ishares Esg Aware Conservative Allocation Etf Stock (EAOK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.96 | $24.12 | $0.838 | 2,507.0 | +3.43% |
| Nov, 2023 | $24.09 | $23.00 | $1.10 | 13,268.0 | +5.61% |
| Oct, 2023 | $23.38 | $22.68 | $0.7035 | 1,692.0 | +0.00% |
0.60%
Cap:
|
Volume (24h):