iShares ESG Aware Growth Allc ETF (EAOR)
31.50
+0.04
(+0.13%)
USD |
BATS |
Nov 04, 16:00
EAOR Price: 31.50 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.56 | 31.56 | 31.50 | 31.50 | 536.00 |
| Nov 01, 2024 | 31.58 | 31.58 | 31.46 | 31.46 | 10345.00 |
| Oct 31, 2024 | 31.64 | 31.64 | 31.40 | 31.43 | 7203.00 |
| Oct 30, 2024 | 31.74 | 31.74 | 31.70 | 31.70 | 258.00 |
| Oct 29, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 105.00 |
| Oct 28, 2024 | 31.91 | 31.91 | 31.82 | 31.82 | 1254.00 |
| Oct 25, 2024 | 31.88 | 31.88 | 31.72 | 31.72 | 1175.00 |
| Oct 24, 2024 | 31.74 | 31.79 | 31.74 | 31.78 | 999.00 |
| Oct 23, 2024 | 31.73 | 31.77 | 31.69 | 31.69 | 670.00 |
| Oct 22, 2024 | 31.88 | 31.91 | 31.84 | 31.91 | 2000.00 |
| Oct 21, 2024 | 32.03 | 32.03 | 31.92 | 31.94 | 1617.00 |
| Oct 18, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 41.00 |
| Oct 17, 2024 | 32.09 | 32.09 | 32.04 | 32.04 | 1181.00 |
| Oct 16, 2024 | 32.11 | 32.12 | 32.11 | 32.12 | 185.00 |
| Oct 15, 2024 | 32.21 | 32.21 | 32.01 | 32.01 | 1009.00 |
| Oct 14, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 115.00 |
| Oct 11, 2024 | 32.07 | 32.08 | 32.07 | 32.08 | 351.00 |
| Oct 10, 2024 | 31.89 | 31.93 | 31.89 | 31.93 | 265.00 |
| Oct 09, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 11.00 |
| Oct 08, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 200.00 |
| Oct 07, 2024 | 31.90 | 31.94 | 31.82 | 31.82 | 3240.00 |
| Oct 04, 2024 | 31.98 | 32.01 | 31.96 | 32.01 | 340.00 |
| Oct 03, 2024 | 31.87 | 31.97 | 31.87 | 31.92 | 1079.00 |
| Oct 02, 2024 | 31.93 | 32.08 | 31.93 | 32.08 | 866.00 |
| Oct 01, 2024 | 32.13 | 32.23 | 32.13 | 32.23 | 435.00 |
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
32.38
Maximum
Sep 26 2024
28.79
Average
28.79
Median
Dec 10 2020