iShares ESG Aware Moderate Allocation Fund (EAOM) - Historical data, historical prices

28.073000 USD

0.044

0.16%

Last update May 19, 11:15 AM EDT

Market closed

Day range

28.073000

28.073000

28.073000

Previous close

28.11700

Open

28.073000

Access this ETF data via API

iShares ESG Aware Moderate Allocation Fund

28.07

0.04

0.16%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 20, 2025	28.07	28.07	28.07	28.07	0	0
May 19, 2025	28.01	28.12	27.99	28.12	0.38%	2700
May 16, 2025	28.09	28.09	28.08	28.08	-0.04%	600
May 15, 2025	28.00	28.00	28.00	28.00	0	100
May 14, 2025	27.86	27.86	27.86	27.86	0	100
May 13, 2025	27.91	27.92	27.91	27.92	0.04%	100
May 12, 2025	27.85	27.85	27.85	27.85	0	0
May 09, 2025	27.61	27.61	27.61	27.61	0	0
May 08, 2025	27.59	27.59	27.59	27.59	0	0
May 07, 2025	27.62	27.62	27.62	27.62	0	0
May 06, 2025	27.57	27.58	27.57	27.58	0.05%	400
May 05, 2025	27.62	27.62	27.62	27.62	0	100
May 02, 2025	27.67	27.67	27.67	27.67	0	0
May 01, 2025	27.72	27.72	27.55	27.55	-0.60%	1200
Apr 30, 2025	27.58	27.58	27.58	27.58	0	100
Apr 29, 2025	27.56	27.56	27.56	27.56	0	100
Apr 28, 2025	27.41	27.47	27.41	27.47	0.22%	400
Apr 25, 2025	27.37	27.39	27.35	27.39	0.08%	700
Apr 24, 2025	27.28	27.28	27.28	27.28	0	100
Apr 23, 2025	27.00	27.00	27.00	27.00	0	100
Apr 22, 2025	26.83	26.83	26.83	26.83	0	100
Apr 21, 2025	26.68	26.68	26.54	26.57	-0.42%	6600