iShares ESG Aware 3070 Co... (EAOK)
CBOE: EAOK
· Real-Time Price · USD
26.89
0.05 (0.17%)
At close: Aug 19, 2025, 2:59 PM
EAOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | n/a | -0.07% | 19 |
| Aug 18, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.04% | 100 |
| Aug 15, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.11% | 200 |
| Aug 14, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.26% | 100 |
| Aug 13, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.45% | 101 |
| Aug 12, 2025 | 26.70 | 26.83 | 26.70 | 26.83 | 26.83 | 0.41% | 122 |
| Aug 11, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.07% | 100 |
| Aug 8, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.04% | 100 |
| Aug 7, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.04% | 100 |
| Aug 6, 2025 | 26.71 | 26.72 | 26.71 | 26.72 | 26.72 | 0.15% | 600 |
| Aug 5, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.04% | 140 |
| Aug 4, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.30% | 102 |
| Aug 1, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.55 | 0.15% | 100 |
| Jul 31, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.51 | -0.15% | 100 |
| Jul 30, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.55 | -0.26% | 100 |
| Jul 29, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.62 | 0.26% | 200 |
| Jul 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.55 | -0.26% | 100 |
| Jul 25, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.62 | 0.23% | 100 |
| Jul 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.56 | -0.15% | 125 |
| Jul 23, 2025 | 26.72 | 26.72 | 26.66 | 26.66 | 26.60 | 0.23% | 1,200 |