iShares ESG Aware Moderate Allc ETF (EAOM)
25.73
+0.07 (+0.29%)
USD |
BATS |
Aug 08, 16:00
EAOM Price: 25.73 for Aug. 8, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 08, 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 54.00 |
| Aug 05, 2022 | 25.66 | 25.66 | 25.66 | 25.66 | 2.000 |
| Aug 04, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 0.000 |
| Aug 03, 2022 | 25.71 | 25.81 | 25.71 | 25.81 | 1670.00 |
| Aug 02, 2022 | 25.65 | 25.65 | 25.60 | 25.60 | 775.00 |
| Aug 01, 2022 | 25.74 | 25.84 | 25.74 | 25.84 | 278.00 |
| Jul 29, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 0.000 |
| Jul 28, 2022 | 25.69 | 25.69 | 25.69 | 25.69 | 2.000 |
| Jul 27, 2022 | 25.48 | 25.48 | 25.48 | 25.48 | 0.000 |
| Jul 26, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000 |
| Jul 25, 2022 | 25.25 | 25.31 | 25.24 | 25.31 | 6204.00 |
| Jul 22, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 2.000 |
| Jul 21, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 2.000 |
| Jul 20, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 1.000 |
| Jul 19, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 5000.00 |
| Jul 18, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 1.000 |
| Jul 15, 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 35.00 |
| Jul 14, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000 |
| Jul 13, 2022 | 24.80 | 24.81 | 24.80 | 24.81 | 177.00 |
| Jul 12, 2022 | 24.78 | 24.78 | 24.78 | 24.78 | 86.00 |
| Jul 11, 2022 | 24.81 | 24.81 | 24.81 | 24.81 | 23.00 |
| Jul 08, 2022 | 24.86 | 24.90 | 24.86 | 24.90 | 502.00 |
| Jul 07, 2022 | 24.94 | 24.94 | 24.94 | 24.94 | 60.00 |
| Jul 06, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 381.00 |
| Jul 05, 2022 | 24.79 | 24.91 | 24.79 | 24.91 | 5127.00 |
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
24.38
Minimum
Jun 14 2022
29.51
Maximum
Nov 09 2021
27.53
Average
27.76
Median
Dec 31 2020