iShares ESG Aware 6040 Ba... (EAOR)
CBOE: EAOR
· Real-Time Price · USD
34.73
-0.06 (-0.16%)
At close: Sep 12, 2025, 11:35 AM
EAOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 34.75 | 34.79 | 34.75 | 34.79 | 34.77 | 0.75% | 1,628 |
| Sep 10, 2025 | 34.52 | 34.53 | 34.52 | 34.53 | 34.53 | 0.20% | 200 |
| Sep 9, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.03% | 100 |
| Sep 8, 2025 | 34.44 | 34.45 | 34.44 | 34.45 | 34.45 | 0.44% | 144 |
| Sep 5, 2025 | 34.29 | 34.30 | 34.29 | 34.30 | 34.30 | 0.23% | 1,272 |
| Sep 4, 2025 | 34.16 | 34.22 | 34.16 | 34.22 | 34.22 | 0.62% | 2,200 |
| Sep 3, 2025 | 34.02 | 34.03 | 34.01 | 34.01 | 34.01 | 0.27% | 500 |
| Sep 2, 2025 | 33.84 | 33.92 | 33.84 | 33.92 | 33.92 | -0.47% | 8,000 |
| Aug 29, 2025 | 34.22 | 34.22 | 34.06 | 34.08 | 34.08 | -0.47% | 700 |
| Aug 28, 2025 | 34.18 | 34.24 | 34.18 | 34.24 | 34.24 | 0.32% | 207 |
| Aug 27, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.06% | 600 |
| Aug 26, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.15% | 101 |
| Aug 25, 2025 | 34.11 | 34.11 | 34.05 | 34.06 | 34.06 | -0.41% | 600 |
| Aug 22, 2025 | 34.24 | 34.24 | 34.20 | 34.20 | 34.20 | 1.33% | 6,100 |
| Aug 21, 2025 | 33.78 | 33.79 | 33.74 | 33.75 | 33.75 | -0.32% | 3,143 |
| Aug 20, 2025 | 33.76 | 33.92 | 33.76 | 33.86 | 33.86 | -0.06% | 7,700 |
| Aug 19, 2025 | 34.02 | 34.02 | 33.88 | 33.88 | 33.88 | -0.26% | 3,000 |
| 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 |