iShares ESG Aware Growth Allc ETF (EAOR)
29.15
-0.12
(-0.40%)
USD |
BATS |
Apr 16, 16:00
EAOR Price: 29.15 for April 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 29.17 | 29.17 | 29.15 | 29.15 | 3142.00 |
Apr 15, 2024 | 29.56 | 29.56 | 29.27 | 29.27 | 951.00 |
Apr 12, 2024 | 29.61 | 29.61 | 29.51 | 29.51 | 381.00 |
Apr 11, 2024 | 29.84 | 29.84 | 29.75 | 29.81 | 1310.00 |
Apr 10, 2024 | 29.72 | 29.72 | 29.71 | 29.71 | 272.00 |
Apr 09, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 103.00 |
Apr 08, 2024 | 29.99 | 29.99 | 29.98 | 29.98 | 599.00 |
Apr 05, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 181.00 |
Apr 04, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 210.00 |
Apr 03, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 44.00 |
Apr 02, 2024 | 29.88 | 29.96 | 29.88 | 29.96 | 2669.00 |
Apr 01, 2024 | 30.27 | 30.27 | 30.25 | 30.25 | 394.00 |
Mar 28, 2024 | 30.38 | 30.41 | 30.38 | 30.39 | 435.00 |
Mar 27, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 144.00 |
Mar 26, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 4.000 |
Mar 25, 2024 | 30.28 | 30.28 | 30.21 | 30.21 | 340.00 |
Mar 22, 2024 | 30.31 | 30.32 | 30.29 | 30.29 | 2705.00 |
Mar 21, 2024 | 30.33 | 30.34 | 30.30 | 30.30 | 2672.00 |
Mar 20, 2024 | 30.19 | 30.22 | 30.19 | 30.21 | 902.00 |
Mar 19, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 49.00 |
Mar 18, 2024 | 29.92 | 29.92 | 29.90 | 29.90 | 6844.00 |
Mar 15, 2024 | 29.81 | 29.83 | 29.81 | 29.83 | 830.00 |
Mar 14, 2024 | 30.00 | 30.00 | 29.92 | 29.92 | 1178.00 |
Mar 13, 2024 | 30.14 | 30.14 | 30.10 | 30.10 | 231.00 |
Mar 12, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 21.00 |
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
24.31
Minimum
Oct 14 2022
32.15
Maximum
Nov 08 2021
28.47
Average
28.06
Median
May 27 2022
Price Benchmarks
Alpha Architect Merlyn.AI Bl-Rdr B-F ETF (DELISTED) | 27.04 |
Monarch ProCap ETF | 26.67 |
Adaptive Core ETF | 21.13 |
UPAR Ultra Risk Parity ETF | 13.08 |
Akros Monthly Payout ETF | 23.19 |