iShares ESG Aware Moderate Allc ETF (EAOM)
26.48
+0.21
(+0.79%)
USD |
BATS |
May 03, 16:00
EAOM Price: 26.48 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 26.45 | 26.49 | 26.45 | 26.48 | 516.00 |
| May 02, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 0.000 |
| May 01, 2024 | 26.02 | 26.09 | 26.02 | 26.09 | 256.00 |
| Apr 30, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 1.000 |
| Apr 29, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 70.00 |
| Apr 26, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 5.000 |
| Apr 25, 2024 | 25.97 | 26.04 | 25.97 | 26.04 | 667.00 |
| Apr 24, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 100.00 |
| Apr 23, 2024 | 26.16 | 26.17 | 26.16 | 26.17 | 847.00 |
| Apr 22, 2024 | 25.95 | 26.01 | 25.95 | 26.01 | 100.00 |
| Apr 19, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 107.00 |
| Apr 18, 2024 | 26.01 | 26.02 | 25.92 | 25.92 | 6166.00 |
| Apr 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 2.000 |
| Apr 16, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 1.000 |
| Apr 15, 2024 | 26.28 | 26.28 | 26.07 | 26.07 | 3898.00 |
| Apr 12, 2024 | 26.34 | 26.34 | 26.28 | 26.28 | 613.00 |
| Apr 11, 2024 | 26.42 | 26.43 | 26.42 | 26.43 | 337.00 |
| Apr 10, 2024 | 26.35 | 26.38 | 26.35 | 26.37 | 522.00 |
| Apr 09, 2024 | 26.61 | 26.70 | 26.61 | 26.70 | 3422.00 |
| Apr 08, 2024 | 26.66 | 26.66 | 26.60 | 26.63 | 835.00 |
| Apr 05, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 16.00 |
| Apr 04, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 76.00 |
| Apr 03, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 1.000 |
| Apr 02, 2024 | 26.61 | 26.63 | 26.61 | 26.63 | 984.00 |
| Apr 01, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 20.00 |
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
22.99
Minimum
Oct 14 2022
29.51
Maximum
Nov 09 2021
26.49
Average
26.23
Median