iShares ESG Aware Conservative Allc ETF (EAOK)
25.04
+0.10
(+0.39%)
USD |
BATS |
May 14, 16:00
EAOK Price: 25.04 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000 |
May 13, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 0.000 |
May 10, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 1.000 |
May 09, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 5.000 |
May 08, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 29.00 |
May 07, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 1.000 |
May 06, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 102.00 |
May 03, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 1.000 |
May 02, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 4.000 |
May 01, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 39.00 |
Apr 30, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 1.000 |
Apr 29, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 1.000 |
Apr 26, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 4.000 |
Apr 25, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 36.00 |
Apr 24, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 192.00 |
Apr 23, 2024 | 24.57 | 24.57 | 24.56 | 24.57 | 1918.00 |
Apr 22, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 7.000 |
Apr 19, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 20.00 |
Apr 18, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 5.000 |
Apr 17, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 2.000 |
Apr 16, 2024 | 24.39 | 24.40 | 24.39 | 24.40 | 121.00 |
Apr 15, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 1.000 |
Apr 12, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 4.000 |
Apr 11, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 10.00 |
Apr 10, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 27.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.20
Minimum
Oct 20 2022
28.24
Maximum
Nov 09 2021
25.46
Average
25.00
Median
Apr 03 2024