Price Alert

iShares ESG Aware 6040 Ba... (EAOR)

CBOE: EAOR · Real-Time Price · USD

33.97

-0.01 (-0.02%)

At close: Aug 18, 2025, 1:54 PM

EAOR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	34.04	34.04	33.97	33.97	33.97	-0.03%	1,346
Aug 15, 2025	33.97	33.98	33.97	33.98	33.98	-0.09%	400
Aug 14, 2025	33.95	34.02	33.95	34.01	34.01	-0.21%	837
Aug 13, 2025	34.05	34.08	34.05	34.08	34.08	0.50%	400
Aug 12, 2025	33.83	33.91	33.83	33.91	33.90	0.77%	300
Aug 11, 2025	33.72	33.72	33.65	33.65	33.65	-0.24%	400
Aug 8, 2025	33.73	33.73	33.73	33.73	33.73	0.36%	131
Aug 7, 2025	33.68	33.71	33.56	33.61	33.61	0.06%	5,900
Aug 6, 2025	33.53	33.60	33.53	33.59	33.59	0.36%	1,572
Aug 5, 2025	33.44	33.51	33.44	33.47	33.47	-0.06%	1,600
Aug 4, 2025	33.45	33.49	33.45	33.49	33.49	0.84%	132
Aug 1, 2025	33.16	33.21	33.12	33.21	33.21	-0.48%	300
Jul 31, 2025	33.37	33.37	33.37	33.37	33.37	-0.33%	300
Jul 30, 2025	33.42	33.48	33.42	33.48	33.48	-0.24%	207
Jul 29, 2025	33.56	33.56	33.56	33.56	33.56	0.12%	1,400
Jul 28, 2025	33.52	33.52	33.52	33.52	33.52	-0.36%	1,585
Jul 25, 2025	33.59	33.65	33.59	33.64	33.64	0.15%	1,600
Jul 24, 2025	33.51	33.59	33.51	33.59	33.59	-0.03%	1,122
Jul 23, 2025	33.51	33.61	33.50	33.60	33.60	0.57%	2,500
Jul 22, 2025	33.37	33.41	33.37	33.41	33.41	0.18%	604