iShares ESG Aware Growth Allc ETF (EAOR)
30.48
-0.02
(-0.06%)
USD |
BATS |
May 17, 16:00
EAOR Price: 30.48 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 30.47 | 30.49 | 30.47 | 30.48 | 3507.00 |
May 16, 2024 | 30.60 | 30.60 | 30.50 | 30.50 | 172.00 |
May 15, 2024 | 30.52 | 30.54 | 30.51 | 30.54 | 3782.00 |
May 14, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 7.000 |
May 13, 2024 | 30.19 | 30.19 | 30.13 | 30.13 | 318.00 |
May 10, 2024 | 30.07 | 30.12 | 30.07 | 30.12 | 861.00 |
May 09, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 1.000 |
May 08, 2024 | 29.98 | 29.98 | 29.97 | 29.97 | 886.00 |
May 07, 2024 | 30.06 | 30.06 | 30.00 | 30.00 | 230.00 |
May 06, 2024 | 29.91 | 29.94 | 29.91 | 29.94 | 504.00 |
May 03, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 12.00 |
May 02, 2024 | 29.36 | 29.50 | 29.36 | 29.50 | 140.00 |
May 01, 2024 | 29.19 | 29.26 | 29.19 | 29.26 | 164.00 |
Apr 30, 2024 | 29.48 | 29.48 | 29.26 | 29.26 | 249.00 |
Apr 29, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 20.00 |
Apr 26, 2024 | 29.46 | 29.47 | 29.46 | 29.46 | 4416.00 |
Apr 25, 2024 | 29.02 | 29.26 | 29.02 | 29.26 | 1016.00 |
Apr 24, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 7.000 |
Apr 23, 2024 | 29.40 | 29.40 | 29.39 | 29.39 | 764.00 |
Apr 22, 2024 | 29.00 | 29.15 | 29.00 | 29.15 | 1626.00 |
Apr 19, 2024 | 29.01 | 29.06 | 28.97 | 28.97 | 1191.00 |
Apr 18, 2024 | 29.10 | 29.18 | 29.06 | 29.06 | 684.00 |
Apr 17, 2024 | 29.16 | 29.17 | 29.13 | 29.13 | 340.00 |
Apr 16, 2024 | 29.17 | 29.17 | 29.15 | 29.15 | 3142.00 |
Apr 15, 2024 | 29.56 | 29.56 | 29.27 | 29.27 | 951.00 |
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
24.31
Minimum
Oct 14 2022
32.15
Maximum
Nov 08 2021
28.50
Average
28.14
Median