iShares ESG Aware 3070 Co... (EAOK)
CBOE: EAOK
· Real-Time Price · USD
27.24
0.04 (0.17%)
At close: Sep 10, 2025, 2:59 PM
EAOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.07% | 64 |
| Sep 8, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.41% | 110 |
| Sep 5, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.33% | 133 |
| Sep 4, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.52% | 121 |
| Sep 3, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.11% | 100 |
| Sep 2, 2025 | 26.75 | 26.85 | 26.75 | 26.85 | 26.79 | -0.41% | 1,831 |
| Aug 29, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.90 | -0.22% | 100 |
| Aug 28, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.96 | 0.15% | 2,900 |
| Aug 27, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.92 | 0.11% | 100 |
| Aug 26, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.90 | 0.15% | 100 |
| Aug 25, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.85 | -0.30% | 148 |
| Aug 22, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.93 | 0.90% | 100 |
| Aug 21, 2025 | 26.78 | 26.78 | 26.75 | 26.75 | 26.69 | -0.30% | 2,500 |
| Aug 20, 2025 | 26.80 | 26.85 | 26.79 | 26.83 | 26.77 | 0.04% | 23,600 |
| Aug 19, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.76 | -0.07% | 100 |
| Aug 18, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.78 | -0.04% | 100 |
| Aug 15, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.79 | -0.11% | 200 |
| Aug 14, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.83 | -0.26% | 100 |
| Aug 13, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.89 | 0.45% | 101 |
| Aug 12, 2025 | 26.70 | 26.83 | 26.70 | 26.83 | 26.77 | 0.41% | 122 |