iShares ESG Aware 8020 Ag... (EAOA)
CBOE: EAOA
· Real-Time Price · USD
40.41
0.11 (0.27%)
At close: Sep 26, 2025, 3:57 PM
EAOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.42 | 40.49 | 40.42 | 40.49 | 40.41 | 0.47% | 1,458 |
| Sep 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.49% | 100 |
| Sep 24, 2025 | 40.73 | 40.73 | 40.50 | 40.50 | 40.50 | -0.34% | 2,020 |
| Sep 23, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -0.34% | 321 |
| Sep 22, 2025 | 40.71 | 40.78 | 40.71 | 40.78 | 40.78 | 0.37% | 1,100 |
| Sep 19, 2025 | 40.71 | 40.71 | 40.63 | 40.63 | 40.63 | 0.10% | 1,113 |
| Sep 18, 2025 | 40.57 | 40.64 | 40.57 | 40.59 | 40.59 | 0.42% | 2,102 |
| Sep 17, 2025 | 40.55 | 40.55 | 40.42 | 40.42 | 40.42 | -0.15% | 7,234 |
| Sep 16, 2025 | 40.46 | 40.53 | 40.39 | 40.48 | 40.48 | 0.02% | 1,003 |
| Sep 15, 2025 | 40.45 | 40.49 | 40.45 | 40.47 | 40.47 | 0.50% | 1,092 |
| Sep 12, 2025 | 40.28 | 40.31 | 40.27 | 40.27 | 40.27 | -0.27% | 1,100 |
| Sep 11, 2025 | 40.23 | 40.38 | 40.22 | 40.38 | 40.38 | 0.87% | 1,500 |
| Sep 10, 2025 | 40.15 | 40.15 | 40.01 | 40.03 | 40.03 | 0.25% | 938 |
| Sep 9, 2025 | 39.82 | 39.93 | 39.82 | 39.93 | 39.93 | 0.13% | 328 |
| Sep 8, 2025 | 39.81 | 39.88 | 39.81 | 39.88 | 39.88 | 0.43% | 1,600 |
| Sep 5, 2025 | 39.68 | 39.71 | 39.68 | 39.71 | 39.71 | 0.15% | 415 |
| Sep 4, 2025 | 39.45 | 39.65 | 39.45 | 39.65 | 39.65 | 0.69% | 200 |
| Sep 3, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.31% | 100 |
| Sep 2, 2025 | 39.16 | 39.26 | 39.16 | 39.26 | 39.26 | -0.58% | 2,200 |
| Aug 29, 2025 | 39.69 | 39.69 | 39.49 | 39.49 | 39.49 | -0.58% | 300 |