iShares ESG Aware 4060 Mo... (EAOM)
CBOE: EAOM
· Real-Time Price · USD
29.93
-0.02 (-0.05%)
At close: Oct 02, 2025, 3:50 PM
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.93 | -0.47% | 7 |
| Oct 1, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.33% | 100 |
| Sep 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.23% | 117 |
| Sep 29, 2025 | 29.87 | 29.88 | 29.87 | 29.88 | 29.88 | 0.23% | 5,515 |
| Sep 26, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.24% | 100 |
| Sep 25, 2025 | 29.71 | 29.74 | 29.71 | 29.74 | 29.74 | -0.30% | 200 |
| Sep 24, 2025 | 29.85 | 29.86 | 29.83 | 29.83 | 29.83 | -0.27% | 1,503 |
| Sep 23, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.10% | 100 |
| Sep 22, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.10% | 203 |
| Sep 19, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.10% | 100 |
| Sep 18, 2025 | 29.90 | 29.90 | 29.88 | 29.88 | 29.88 | 0.10% | 733 |
| Sep 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.17% | 100 |
| Sep 16, 2025 | 29.86 | 29.90 | 29.86 | 29.90 | 29.90 | 0.00% | 648 |
| Sep 15, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.30% | 139 |
| Sep 12, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.13% | 100 |
| Sep 11, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.51% | 100 |
| Sep 10, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.27% | 104 |
| Sep 9, 2025 | 29.63 | 29.67 | 29.60 | 29.62 | 29.62 | -0.07% | 5,900 |
| Sep 8, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.44% | 100 |
| Sep 5, 2025 | 29.54 | 29.54 | 29.51 | 29.51 | 29.51 | 0.31% | 104 |
Page 1 of 67