iShares ESG Aware Aggressive Allc ETF (EAOA)
28.69
+0.01 (+0.04%)
USD |
BATS |
Mar 24, 16:00
EAOA Price: 28.69 for March 24, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 8.000 |
| Mar 23, 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 39.00 |
| Mar 22, 2023 | 28.83 | 28.83 | 28.62 | 28.62 | 1519.00 |
| Mar 21, 2023 | 28.77 | 28.80 | 28.76 | 28.80 | 842.00 |
| Mar 20, 2023 | 28.52 | 28.52 | 28.46 | 28.49 | 989.00 |
| Mar 17, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 7.000 |
| Mar 16, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 15.00 |
| Mar 15, 2023 | 27.97 | 28.15 | 27.97 | 28.12 | 1369.00 |
| Mar 14, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 59.00 |
| Mar 13, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 25.00 |
| Mar 10, 2023 | 28.49 | 28.49 | 28.21 | 28.21 | 1240.00 |
| Mar 09, 2023 | 28.70 | 28.70 | 28.48 | 28.48 | 216.00 |
| Mar 08, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 124.00 |
| Mar 07, 2023 | 29.09 | 29.09 | 28.77 | 28.80 | 416.00 |
| Mar 06, 2023 | 29.22 | 29.22 | 29.17 | 29.17 | 397.00 |
| Mar 03, 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 378.00 |
| Mar 02, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 74.00 |
| Mar 01, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 159.00 |
| Feb 28, 2023 | 28.84 | 28.85 | 28.76 | 28.76 | 635.00 |
| Feb 27, 2023 | 29.00 | 29.00 | 28.84 | 28.84 | 650.00 |
| Feb 24, 2023 | 28.66 | 28.71 | 28.66 | 28.70 | 1994.00 |
| Feb 23, 2023 | 29.04 | 29.04 | 28.86 | 29.04 | 310.00 |
| Feb 22, 2023 | 28.93 | 28.93 | 28.87 | 28.87 | 1768.00 |
| Feb 21, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 216.00 |
| Feb 17, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 39.00 |
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
25.29
Minimum
Jun 26 2020
34.93
Maximum
Nov 08 2021
30.43
Average
30.14
Median
Feb 02 2023