iShares ESG Aware 4060 Mo... (EAOM)
CBOE: EAOM
· Real-Time Price · USD
29.39
0.33 (1.14%)
At close: Aug 22, 2025, 2:55 PM
EAOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.39 | 1.03% | 57 |
| Aug 21, 2025 | 29.08 | 29.08 | 29.05 | 29.06 | 29.06 | -0.31% | 502 |
| Aug 20, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.03% | 3,505 |
| Aug 19, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.17% | 721 |
| Aug 18, 2025 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | 0.00% | 721 |
| Aug 15, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.14% | 100 |
| Aug 14, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.24% | 100 |
| Aug 13, 2025 | 29.26 | 29.30 | 29.26 | 29.30 | 29.30 | 0.48% | 300 |
| Aug 12, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.48% | 100 |
| Aug 11, 2025 | 29.06 | 29.06 | 29.02 | 29.02 | 29.02 | -0.10% | 1,140 |
| Aug 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.17% | 100 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.03% | 100 |
| Aug 6, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.24% | 100 |
| Aug 5, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.07% | 100 |
| Aug 4, 2025 | 28.90 | 28.94 | 28.90 | 28.94 | 28.94 | 0.66% | 400 |
| Aug 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.07% | 100 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.77 | 28.77 | 28.77 | -0.21% | 111 |
| Jul 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.28% | 100 |
| Jul 29, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.17% | 103 |
| Jul 28, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.28% | 100 |