iShares ESG Aware Moderate Allc ETF (EAOM)
27.65
+0.06
(+0.23%)
USD |
BATS |
Nov 04, 16:00
EAOM Price: 27.65 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 6.000 |
| Nov 01, 2024 | 27.70 | 27.70 | 27.59 | 27.59 | 363.00 |
| Oct 31, 2024 | 27.74 | 27.74 | 27.60 | 27.60 | 602.00 |
| Oct 30, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 316.00 |
| Oct 29, 2024 | 27.76 | 27.84 | 27.76 | 27.84 | 915.00 |
| Oct 28, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 200.00 |
| Oct 25, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 100.00 |
| Oct 24, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 760.00 |
| Oct 23, 2024 | 27.71 | 27.78 | 27.71 | 27.78 | 1902.00 |
| Oct 22, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 102.00 |
| Oct 21, 2024 | 28.03 | 28.05 | 27.94 | 27.94 | 774.00 |
| Oct 18, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 103.00 |
| Oct 17, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 100.00 |
| Oct 16, 2024 | 28.15 | 28.15 | 28.13 | 28.15 | 2837.00 |
| Oct 15, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 129.00 |
| Oct 14, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 243.00 |
| Oct 11, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 107.00 |
| Oct 10, 2024 | 28.01 | 28.01 | 28.00 | 28.00 | 3202.00 |
| Oct 09, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 162.00 |
| Oct 08, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 11.00 |
| Oct 07, 2024 | 28.04 | 28.04 | 27.97 | 27.97 | 449.00 |
| Oct 04, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 87.00 |
| Oct 03, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 0.000 |
| Oct 02, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 4.000 |
| Oct 01, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 1.000 |
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
26.61
Average
26.47
Median
Sep 14 2020