iShares ESG Aware Moderate Allc ETF (EAOM)
26.80
+0.11
(+0.43%)
USD |
BATS |
May 14, 16:00
EAOM Price: 26.80 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 2.000 |
May 13, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 1.000 |
May 10, 2024 | 26.65 | 26.68 | 26.64 | 26.68 | 2279.00 |
May 09, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 1.000 |
May 08, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 3.000 |
May 07, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 1.000 |
May 06, 2024 | 26.55 | 26.58 | 26.55 | 26.58 | 151.00 |
May 03, 2024 | 26.45 | 26.49 | 26.45 | 26.48 | 516.00 |
May 02, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 0.000 |
May 01, 2024 | 26.02 | 26.09 | 26.02 | 26.09 | 256.00 |
Apr 30, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 1.000 |
Apr 29, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 70.00 |
Apr 26, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 5.000 |
Apr 25, 2024 | 25.97 | 26.04 | 25.97 | 26.04 | 667.00 |
Apr 24, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 100.00 |
Apr 23, 2024 | 26.16 | 26.17 | 26.16 | 26.17 | 847.00 |
Apr 22, 2024 | 25.95 | 26.01 | 25.95 | 26.01 | 100.00 |
Apr 19, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 107.00 |
Apr 18, 2024 | 26.01 | 26.02 | 25.92 | 25.92 | 6166.00 |
Apr 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 2.000 |
Apr 16, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 1.000 |
Apr 15, 2024 | 26.28 | 26.28 | 26.07 | 26.07 | 3898.00 |
Apr 12, 2024 | 26.34 | 26.34 | 26.28 | 26.28 | 613.00 |
Apr 11, 2024 | 26.42 | 26.43 | 26.42 | 26.43 | 337.00 |
Apr 10, 2024 | 26.35 | 26.38 | 26.35 | 26.37 | 522.00 |
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
22.99
Minimum
Oct 14 2022
29.51
Maximum
Nov 09 2021
26.49
Average
26.24
Median
Jan 31 2024