Get the Stockscreener App
30.64
0.25%
0.075
Ishares Esg Aware Moderate Allocation Etf Stock (EAOM) Price History
The historical daily chart and data for Ishares Esg Aware Moderate Allocation Etf stock (EAOM), show that the latest closing stock price as of February 13, 2026, is $30.64.
- Ishares Esg Aware Moderate Allocation Etf all-time high stock price is $30.80, occurred on February 11, 2026.
- The lowest Ishares Esg Aware Moderate Allocation Etf stock price recorded was $0.00 on July 09, 2024. Since then, Ishares Esg Aware Moderate Allocation Etf's stock price has risen over to $30.64 now.
- The 52-week high stock price for EAOM is $30.80, representing a 0.51% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for EAOM is $26.05, indicating a -14.99% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about EAOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 13, 2026 | $30.70 | $30.64 | $0.0561 | 320.0 | +0.25% |
| Feb 12, 2026 | $30.62 | $30.57 | $0.0511 | 483.0 | -0.33% |
| Feb 11, 2026 | $30.80 | $30.67 | $0.1303 | 834.0 | +0.02% |
| Feb 10, 2026 | $30.72 | $30.66 | $0.0559 | 2,143.0 | +0.11% |
| Feb 09, 2026 | $30.65 | $30.61 | $0.04 | 1,764.0 | +0.30% |
| Feb 06, 2026 | $30.54 | $30.37 | $0.1692 | 3,580.0 | +0.89% |
| Feb 05, 2026 | $30.36 | $30.25 | $0.1101 | 1,438.0 | -0.15% |
| Feb 04, 2026 | $30.50 | $30.32 | $0.1842 | 3,476.0 | -0.24% |
| Feb 03, 2026 | $30.43 | $30.35 | $0.08 | 996.0 | -0.23% |
| Feb 02, 2026 | $30.52 | $30.42 | $0.10 | 6,291.0 | +0.15% |
| Jan 30, 2026 | $30.41 | $30.41 | $0.00 | 101.0 | -0.31% |
| Jan 29, 2026 | $30.51 | $30.48 | $0.027 | 126.0 | -0.01% |
| Jan 28, 2026 | $30.51 | $30.51 | $0.00 | 116.0 | -0.13% |
| Jan 27, 2026 | $30.55 | $30.55 | $0.00 | 3.00 | +0.28% |
| Jan 26, 2026 | $30.57 | $30.47 | $0.1043 | 5,444.0 | +0.29% |
| Jan 23, 2026 | $30.38 | $30.38 | $0.00 | 48.00 | +0.08% |
| Jan 22, 2026 | $30.35 | $30.32 | $0.0361 | 904.0 | +0.28% |
| Jan 21, 2026 | $30.29 | $30.27 | $0.0273 | 249.0 | +0.67% |
| Jan 20, 2026 | $30.07 | $30.07 | $0.00 | 67.00 | -0.98% |
| Jan 16, 2026 | $30.39 | $30.36 | $0.0316 | 1,635.0 | -0.10% |
| Jan 15, 2026 | $30.45 | $30.39 | $0.0502 | 103.0 | +0.05% |
Ishares Esg Aware Moderate Allocation Etf Stock (EAOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Aware Moderate 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 EAOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Aware Moderate Allocation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Aware Moderate Allocation Etf Stock (EAOM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $30.80 | $30.25 | $0.5501 | 21,645.0 | +0.76% |
| Jan, 2026 | $30.57 | $30.06 | $0.5065 | 13,047.0 | +1.28% |
Ishares Esg Aware Moderate Allocation Etf Stock (EAOM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.36 | $30.05 | $0.3077 | 18,373.0 | -0.40% |
| Nov, 2025 | $30.29 | $29.63 | $0.6584 | 44,136.0 | +0.31% |
| Oct, 2025 | $30.39 | $29.60 | $0.7959 | 12,972.0 | +0.76% |
| Sep, 2025 | $29.95 | $29.10 | $0.845 | 16,411.0 | +2.17% |
| Aug, 2025 | $29.40 | $28.75 | $0.6484 | 6,699.0 | +1.88% |
| Jul, 2025 | $28.94 | $28.51 | $0.4241 | 3,457.0 | -0.49% |
| Jun, 2025 | $28.91 | $28.12 | $0.7843 | 5,526.0 | +2.86% |
| May, 2025 | $28.12 | $27.55 | $0.563 | 10,224.0 | +1.89% |
| Apr, 2025 | $27.72 | $26.05 | $1.67 | 27,195.0 | -0.17% |
| Mar, 2025 | $27.99 | $27.44 | $0.5474 | 8,587.0 | -1.58% |
| Feb, 2025 | $28.12 | $27.64 | $0.478 | 6,445.0 | +0.91% |
| Jan, 2025 | $27.99 | $27.04 | $0.95 | 46,012.0 | +1.53% |
Ishares Esg Aware Moderate Allocation Etf Stock (EAOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.46 | $27.29 | $1.17 | 47,967.0 | -2.82% |
| Nov, 2024 | $28.26 | $27.59 | $0.6786 | 16,126.0 | +2.41% |
| Oct, 2024 | $28.44 | $27.60 | $0.8364 | 13,106.0 | -3.09% |
| Sep, 2024 | $28.50 | $27.72 | $0.7804 | 5,204.0 | +1.71% |
| Aug, 2024 | $28.07 | $26.93 | $1.14 | 16,927.0 | +1.83% |
| Jul, 2024 | $27.62 | $26.93 | $0.6943 | 7,377.0 | +1.32% |
| Jun, 2024 | $27.31 | $26.86 | $0.447 | 4,432.0 | +1.37% |
| May, 2024 | $27.03 | $26.02 | $1.01 | 13,356.0 | +2.76% |
| Apr, 2024 | $26.86 | $25.89 | $0.9702 | 18,788.0 | -3.52% |
| Mar, 2024 | $27.01 | $26.57 | $0.4352 | 17,885.0 | +1.82% |
| Feb, 2024 | $26.52 | $26.03 | $0.4909 | 16,703.0 | +1.06% |
| Jan, 2024 | $26.33 | $25.84 | $0.4859 | 17,471.0 | -0.18% |
0.74%
0.47%
Cap:
|
Volume (24h):