iShares ESG Aware Growth Allc ETF (EAOR)
31.89
+0.10
(+0.31%)
USD |
BATS |
Nov 21, 16:00
31.83
-0.06
(-0.19%)
After-Hours: 20:00
EAOR Price: 31.89 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.83 | 31.91 | 31.83 | 31.89 | 7750.00 |
| Nov 20, 2024 | 31.67 | 31.79 | 31.67 | 31.79 | 535.00 |
| Nov 19, 2024 | 31.79 | 31.81 | 31.77 | 31.81 | 449.00 |
| Nov 18, 2024 | 31.67 | 31.74 | 31.66 | 31.74 | 2574.00 |
| Nov 15, 2024 | 31.80 | 31.80 | 31.63 | 31.65 | 2613.00 |
| Nov 14, 2024 | 31.97 | 31.99 | 31.80 | 31.80 | 4376.00 |
| Nov 13, 2024 | 31.95 | 31.95 | 31.92 | 31.92 | 474.00 |
| Nov 12, 2024 | 32.08 | 32.08 | 31.97 | 31.97 | 6758.00 |
| Nov 11, 2024 | 32.23 | 32.26 | 32.17 | 32.19 | 3566.00 |
| Nov 08, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 122.00 |
| Nov 07, 2024 | 32.13 | 32.27 | 32.12 | 32.19 | 12487.00 |
| Nov 06, 2024 | 32.00 | 32.00 | 31.86 | 31.92 | 28721.00 |
| Nov 05, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 142.00 |
| 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 |
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
28.83
Average
28.87
Median