iShares ESG Aware Aggressive Allc ETF (EAOA)
28.75
+0.05 (+0.17%)
USD |
BATS |
May 19, 16:00
EAOA Price: 28.75 for May 19, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 19, 2022 | 28.86 | 28.87 | 28.75 | 28.75 | 6376.00 |
| May 18, 2022 | 28.70 | 28.70 | 28.70 | 28.70 | 77.00 |
| May 17, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 2.000 |
| May 16, 2022 | 29.07 | 29.07 | 29.04 | 29.04 | 875.00 |
| May 13, 2022 | 28.79 | 29.10 | 28.79 | 29.10 | 647.00 |
| May 12, 2022 | 28.42 | 28.51 | 28.42 | 28.51 | 3905.00 |
| May 11, 2022 | 28.79 | 28.79 | 28.53 | 28.53 | 850.00 |
| May 10, 2022 | 28.95 | 28.98 | 28.84 | 28.84 | 2552.00 |
| May 09, 2022 | 29.15 | 29.15 | 28.76 | 28.76 | 379.00 |
| May 06, 2022 | 29.33 | 29.48 | 29.33 | 29.48 | 3439.00 |
| May 05, 2022 | 29.70 | 29.70 | 29.54 | 29.69 | 2565.00 |
| May 04, 2022 | 30.66 | 30.66 | 30.66 | 30.66 | 157.00 |
| May 03, 2022 | 30.00 | 30.06 | 30.00 | 30.06 | 608.00 |
| May 02, 2022 | 29.82 | 29.90 | 29.81 | 29.90 | 741.00 |
| Apr 29, 2022 | 30.32 | 30.32 | 29.83 | 29.83 | 876.00 |
| Apr 28, 2022 | 30.39 | 30.48 | 30.39 | 30.48 | 552.00 |
| Apr 27, 2022 | 30.04 | 30.25 | 30.04 | 30.04 | 4682.00 |
| Apr 26, 2022 | 30.60 | 30.60 | 29.96 | 29.96 | 701.00 |
| Apr 25, 2022 | 30.22 | 30.62 | 30.20 | 30.62 | 464.00 |
| Apr 22, 2022 | 30.72 | 30.72 | 30.56 | 30.56 | 1695.00 |
| Apr 21, 2022 | 31.61 | 31.61 | 31.09 | 31.09 | 10672.00 |
| Apr 20, 2022 | 31.64 | 31.64 | 31.51 | 31.51 | 2342.00 |
| Apr 19, 2022 | 31.31 | 31.43 | 31.31 | 31.43 | 310.00 |
| Apr 18, 2022 | 31.13 | 31.29 | 31.13 | 31.16 | 1519.00 |
| Apr 14, 2022 | 31.27 | 31.27 | 31.27 | 31.27 | 32.00 |
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
31.33
Average
31.96
Median
Feb 11 2021