Cboe US - Delayed Quote USD

iShares ESG Aware Conservative Allocation ETF (EAOK)

24.56 +0.12 (+0.48%)
At close: April 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.56 24.56 24.56 24.56 24.56 100
Apr 25, 2024 24.44 24.44 24.44 24.44 24.44 -
Apr 24, 2024 24.51 24.51 24.51 24.51 24.51 200
Apr 23, 2024 24.57 24.57 24.56 24.57 24.57 1,900
Apr 22, 2024 24.44 24.44 24.44 24.44 24.44 100
Apr 19, 2024 24.35 24.35 24.35 24.35 24.35 100
Apr 18, 2024 24.39 24.39 24.39 24.39 24.39 100
Apr 17, 2024 24.45 24.45 24.45 24.45 24.45 100
Apr 16, 2024 24.39 24.40 24.39 24.40 24.40 100
Apr 15, 2024 24.48 24.48 24.48 24.48 24.48 100
Apr 12, 2024 24.67 24.67 24.67 24.67 24.67 100
Apr 11, 2024 24.76 24.76 24.76 24.76 24.76 100
Apr 10, 2024 24.73 24.73 24.73 24.73 24.73 100
Apr 9, 2024 25.01 25.01 25.01 25.01 25.01 100
Apr 8, 2024 24.94 24.94 24.94 24.94 24.94 100
Apr 5, 2024 24.95 24.95 24.95 24.95 24.95 100
Apr 4, 2024 24.99 24.99 24.96 24.96 24.96 1,000
Apr 3, 2024 24.90 25.00 24.90 25.00 25.00 1,500
Apr 2, 2024 0.07 Dividend
Apr 2, 2024 24.98 24.98 24.98 24.98 24.98 100
Apr 1, 2024 25.12 25.12 25.12 25.12 25.04 200
Mar 28, 2024 25.26 25.26 25.26 25.26 25.19 100
Mar 27, 2024 25.27 25.27 25.27 25.27 25.19 200
Mar 26, 2024 25.16 25.16 25.16 25.16 25.08 100
Mar 25, 2024 25.15 25.15 25.15 25.15 25.07 200
Mar 22, 2024 25.19 25.19 25.19 25.19 25.12 -
Mar 21, 2024 25.17 25.17 25.17 25.17 25.10 100
Mar 20, 2024 25.12 25.12 25.12 25.12 25.05 100
Mar 19, 2024 25.01 25.01 25.01 25.01 24.94 100
Mar 18, 2024 24.92 24.92 24.92 24.92 24.85 100
Mar 15, 2024 24.91 24.93 24.91 24.93 24.86 400
Mar 14, 2024 25.00 25.00 24.98 24.98 24.91 400
Mar 13, 2024 25.14 25.15 25.09 25.12 25.05 400
Mar 12, 2024 25.16 25.16 25.12 25.14 25.07 600
Mar 11, 2024 25.12 25.12 25.12 25.12 25.05 100
Mar 8, 2024 25.24 25.24 25.16 25.17 25.10 700
Mar 7, 2024 25.15 25.16 25.15 25.16 25.09 400
Mar 6, 2024 25.09 25.11 25.05 25.05 24.98 700
Mar 5, 2024 24.97 24.98 24.95 24.98 24.91 800
Mar 4, 2024 0.05 Dividend
Mar 4, 2024 24.97 24.98 24.96 24.96 24.89 200
Mar 1, 2024 25.00 25.04 25.00 25.04 24.92 500
Feb 29, 2024 24.91 24.93 24.90 24.93 24.81 400
Feb 28, 2024 24.84 24.84 24.84 24.84 24.72 100
Feb 27, 2024 24.85 24.85 24.84 24.85 24.73 500
Feb 26, 2024 24.87 24.87 24.84 24.85 24.73 500
Feb 23, 2024 24.86 24.91 24.86 24.89 24.77 900
Feb 22, 2024 24.80 24.83 24.80 24.83 24.71 400
Feb 21, 2024 24.69 24.70 24.65 24.68 24.56 2,000
Feb 20, 2024 24.73 24.73 24.72 24.72 24.60 500
Feb 16, 2024 24.77 24.78 24.75 24.76 24.64 500
Feb 15, 2024 24.78 24.81 24.76 24.81 24.69 1,800
Feb 14, 2024 24.71 24.71 24.71 24.71 24.59 -
Feb 13, 2024 24.62 24.62 24.51 24.57 24.45 1,400
Feb 12, 2024 24.84 24.84 24.84 24.84 24.72 100
Feb 9, 2024 24.82 24.82 24.82 24.82 24.70 100
Feb 8, 2024 24.79 24.79 24.79 24.79 24.67 -
Feb 7, 2024 24.83 24.83 24.83 24.83 24.71 100
Feb 6, 2024 24.82 24.82 24.82 24.82 24.70 100
Feb 5, 2024 24.73 24.73 24.71 24.71 24.59 2,600
Feb 2, 2024 0.05 Dividend
Feb 2, 2024 24.88 24.88 24.88 24.88 24.76 100
Feb 1, 2024 24.91 25.03 24.91 25.03 24.86 200
Jan 31, 2024 24.84 24.84 24.84 24.84 24.67 200
Jan 30, 2024 24.82 24.88 24.82 24.88 24.71 400
Jan 29, 2024 24.78 24.88 24.78 24.86 24.69 1,400
Jan 26, 2024 24.78 24.78 24.74 24.76 24.59 700
Jan 25, 2024 24.72 24.79 24.72 24.79 24.62 800
Jan 24, 2024 24.73 24.74 24.65 24.65 24.49 500
Jan 23, 2024 24.63 24.67 24.63 24.66 24.49 300
Jan 22, 2024 24.67 24.72 24.67 24.71 24.54 900
Jan 19, 2024 24.52 24.63 24.51 24.63 24.46 6,200
Jan 18, 2024 24.57 24.57 24.57 24.57 24.40 100
Jan 17, 2024 24.53 24.54 24.53 24.54 24.37 600
Jan 16, 2024 24.61 24.63 24.61 24.63 24.46 6,000
Jan 12, 2024 24.82 24.82 24.82 24.82 24.65 -
Jan 11, 2024 24.77 24.77 24.77 24.77 24.61 -
Jan 10, 2024 24.70 24.71 24.70 24.70 24.53 700
Jan 9, 2024 24.68 24.68 24.65 24.66 24.49 1,300
Jan 8, 2024 24.70 24.70 24.70 24.70 24.53 100
Jan 5, 2024 24.66 24.66 24.54 24.55 24.39 1,000
Jan 4, 2024 24.58 24.58 24.58 24.58 24.42 100
Jan 3, 2024 24.67 24.67 24.67 24.67 24.51 100
Jan 2, 2024 24.73 24.73 24.73 24.73 24.56 100
Dec 29, 2023 24.88 24.88 24.88 24.88 24.71 -
Dec 28, 2023 24.93 24.93 24.93 24.93 24.76 100
Dec 27, 2023 24.88 24.96 24.88 24.96 24.79 800
Dec 26, 2023 24.82 24.83 24.82 24.83 24.66 300
Dec 22, 2023 0.11 Dividend
Dec 22, 2023 24.79 24.79 24.76 24.76 24.60 100
Dec 21, 2023 24.89 24.89 24.89 24.89 24.61 -
Dec 20, 2023 24.80 24.80 24.80 24.80 24.52 100
Dec 19, 2023 24.84 24.84 24.84 24.84 24.56 -
Dec 18, 2023 24.75 24.76 24.75 24.76 24.48 300
Dec 15, 2023 24.77 24.77 24.77 24.77 24.50 100
Dec 14, 2023 24.76 24.82 24.76 24.82 24.54 400
Dec 13, 2023 24.36 24.63 24.34 24.63 24.35 400
Dec 12, 2023 24.31 24.31 24.31 24.31 24.04 100
Dec 11, 2023 24.24 24.24 24.24 24.24 23.97 100
Dec 8, 2023 24.23 24.23 24.23 24.23 23.95 100
Dec 7, 2023 24.29 24.29 24.29 24.29 24.02 100
Dec 6, 2023 24.29 24.29 24.23 24.23 23.96 100
Dec 5, 2023 24.18 24.18 24.18 24.18 23.91 100
Dec 4, 2023 0.05 Dividend
Dec 4, 2023 24.12 24.12 24.12 24.12 23.85 -
Dec 1, 2023 24.26 24.26 24.26 24.26 23.94 -
Nov 30, 2023 24.03 24.06 24.03 24.06 23.73 10,000
Nov 29, 2023 24.09 24.09 24.09 24.09 23.77 100
Nov 28, 2023 24.00 24.00 24.00 24.00 23.68 -
Nov 27, 2023 23.92 23.92 23.92 23.92 23.60 100
Nov 24, 2023 23.83 23.85 23.82 23.85 23.53 2,800
Nov 22, 2023 23.90 23.90 23.90 23.90 23.57 100
Nov 21, 2023 23.85 23.85 23.85 23.85 23.53 -
Nov 20, 2023 23.86 23.86 23.86 23.86 23.55 100
Nov 17, 2023 23.78 23.78 23.78 23.78 23.46 100
Nov 16, 2023 23.72 23.72 23.72 23.72 23.40 -
Nov 15, 2023 23.64 23.64 23.64 23.64 23.32 100
Nov 14, 2023 23.71 23.71 23.71 23.71 23.39 -
Nov 13, 2023 23.35 23.35 23.35 23.35 23.04 -
Nov 10, 2023 23.36 23.36 23.36 23.36 23.04 100
Nov 9, 2023 23.25 23.25 23.25 23.25 22.94 100
Nov 8, 2023 23.42 23.42 23.42 23.42 23.11 100
Nov 7, 2023 23.37 23.37 23.37 23.37 23.06 100
Nov 6, 2023 23.32 23.32 23.28 23.28 22.97 100
Nov 3, 2023 23.36 23.36 23.36 23.36 23.05 -
Nov 2, 2023 0.05 Dividend
Nov 2, 2023 23.18 23.18 23.18 23.18 22.87 200
Nov 1, 2023 23.00 23.00 23.00 23.00 22.64 -
Oct 31, 2023 22.78 22.78 22.78 22.78 22.42 -
Oct 30, 2023 22.78 22.78 22.74 22.74 22.38 100
Oct 27, 2023 22.69 22.69 22.69 22.69 22.34 100
Oct 26, 2023 22.72 22.73 22.72 22.73 22.37 800
Oct 25, 2023 22.68 22.68 22.68 22.68 22.33 -
Oct 24, 2023 22.90 22.90 22.90 22.90 22.54 100
Oct 23, 2023 22.79 22.79 22.79 22.79 22.43 -
Oct 20, 2023 22.74 22.74 22.74 22.74 22.39 100
Oct 19, 2023 22.77 22.77 22.77 22.77 22.42 100
Oct 18, 2023 22.90 22.90 22.90 22.90 22.55 -
Oct 17, 2023 23.09 23.09 23.09 23.09 22.73 -
Oct 16, 2023 23.20 23.20 23.20 23.20 22.84 100
Oct 13, 2023 23.20 23.20 23.20 23.20 22.84 100
Oct 12, 2023 23.18 23.18 23.18 23.18 22.82 100
Oct 11, 2023 23.38 23.38 23.38 23.38 23.02 100
Oct 10, 2023 23.28 23.28 23.28 23.28 22.92 100
Oct 9, 2023 23.22 23.22 23.22 23.22 22.86 -
Oct 6, 2023 22.87 23.05 22.87 23.05 22.69 500
Oct 5, 2023 23.02 23.02 23.02 23.02 22.66 -
Oct 4, 2023 23.00 23.00 23.00 23.00 22.65 100
Oct 3, 2023 0.06 Dividend
Oct 3, 2023 22.85 22.85 22.85 22.85 22.49 -
Oct 2, 2023 23.14 23.14 23.14 23.14 22.72 100
Sep 29, 2023 23.30 23.30 23.30 23.30 22.87 100
Sep 28, 2023 23.32 23.32 23.32 23.32 22.89 -
Sep 27, 2023 23.23 23.23 23.23 23.23 22.80 100
Sep 26, 2023 23.29 23.29 23.29 23.29 22.86 100
Sep 25, 2023 23.41 23.41 23.41 23.41 22.98 100
Sep 22, 2023 23.53 23.53 23.53 23.53 23.10 -
Sep 21, 2023 23.55 23.55 23.47 23.47 23.04 500
Sep 20, 2023 23.69 23.69 23.69 23.69 23.26 -
Sep 19, 2023 23.76 23.76 23.76 23.76 23.33 100
Sep 18, 2023 23.81 23.82 23.81 23.82 23.38 100
Sep 15, 2023 23.83 23.83 23.81 23.81 23.38 2,800
Sep 14, 2023 23.91 23.91 23.91 23.91 23.47 100
Sep 13, 2023 23.86 23.86 23.86 23.86 23.43 100
Sep 12, 2023 23.85 23.85 23.85 23.85 23.41 100
Sep 11, 2023 23.90 23.90 23.87 23.87 23.43 300
Sep 8, 2023 23.84 23.84 23.84 23.84 23.41 100
Sep 7, 2023 23.83 23.83 23.83 23.83 23.39 100
Sep 6, 2023 23.80 23.80 23.80 23.80 23.37 100
Sep 5, 2023 0.05 Dividend
Sep 5, 2023 23.98 23.98 23.87 23.87 23.43 200
Sep 1, 2023 24.06 24.06 24.06 24.06 23.58 100
Aug 31, 2023 24.12 24.12 24.12 24.12 23.63 100
Aug 30, 2023 24.10 24.10 24.10 24.10 23.62 100
Aug 29, 2023 24.09 24.09 24.09 24.09 23.61 100
Aug 28, 2023 23.89 23.89 23.89 23.89 23.41 100
Aug 25, 2023 23.79 23.79 23.79 23.79 23.31 100
Aug 24, 2023 23.76 23.76 23.76 23.76 23.28 100
Aug 23, 2023 23.88 23.88 23.88 23.88 23.39 100
Aug 22, 2023 23.65 23.65 23.65 23.65 23.17 100
Aug 21, 2023 23.66 23.66 23.66 23.66 23.18 -
Aug 18, 2023 23.70 23.71 23.69 23.69 23.21 400
Aug 17, 2023 23.67 23.67 23.67 23.67 23.19 100
Aug 16, 2023 23.74 23.74 23.74 23.74 23.26 100
Aug 15, 2023 23.84 23.84 23.84 23.84 23.36 100
Aug 14, 2023 23.96 23.96 23.96 23.96 23.47 100
Aug 11, 2023 23.97 23.97 23.97 23.97 23.48 100
Aug 10, 2023 24.06 24.06 24.06 24.06 23.57 100
Aug 9, 2023 24.14 24.14 24.14 24.14 23.65 100
Aug 8, 2023 24.15 24.16 24.15 24.16 23.67 100
Aug 7, 2023 24.16 24.17 24.15 24.15 23.66 400
Aug 4, 2023 24.19 24.19 24.11 24.11 23.63 300
Aug 3, 2023 24.01 24.01 24.01 24.01 23.52 -
Aug 2, 2023 0.04 Dividend
Aug 2, 2023 24.13 24.13 24.12 24.12 23.63 700
Aug 1, 2023 24.34 24.34 24.34 24.34 23.80 100
Jul 31, 2023 24.45 24.49 24.45 24.47 23.93 400
Jul 28, 2023 24.45 24.45 24.45 24.45 23.91 100
Jul 27, 2023 24.34 24.34 24.31 24.31 23.78 200
Jul 26, 2023 24.50 24.50 24.50 24.50 23.96 100
Jul 25, 2023 24.44 24.44 24.44 24.44 23.90 100
Jul 24, 2023 24.43 24.43 24.43 24.43 23.90 100
Jul 21, 2023 24.44 24.44 24.44 24.44 23.90 100
Jul 20, 2023 24.42 24.42 24.42 24.42 23.88 100
Jul 19, 2023 24.57 24.57 24.57 24.57 24.03 100
Jul 18, 2023 24.52 24.52 24.51 24.51 23.97 300
Jul 17, 2023 24.44 24.44 24.44 24.44 23.90 100
Jul 14, 2023 24.39 24.39 24.39 24.39 23.86 -
Jul 13, 2023 24.39 24.50 24.39 24.50 23.96 500
Jul 12, 2023 24.30 24.31 24.28 24.31 23.78 500
Jul 11, 2023 24.09 24.09 24.09 24.09 23.56 100
Jul 10, 2023 24.00 24.00 24.00 24.00 23.47 100
Jul 7, 2023 23.99 23.99 23.92 23.92 23.39 200
Jul 6, 2023 23.91 23.91 23.91 23.91 23.38 -
Jul 5, 2023 0.10 Dividend
Jul 5, 2023 24.15 24.16 24.10 24.10 23.57 10,000
Jul 3, 2023 24.33 24.33 24.31 24.31 23.68 400
Jun 30, 2023 24.31 24.33 24.31 24.33 23.70 200
Jun 29, 2023 24.20 24.20 24.20 24.20 23.57 -
Jun 28, 2023 24.30 24.30 24.30 24.30 23.67 -
Jun 27, 2023 24.26 24.26 24.26 24.26 23.63 100
Jun 26, 2023 24.21 24.21 24.21 24.21 23.58 100
Jun 23, 2023 24.20 24.20 24.20 24.20 23.57 -
Jun 22, 2023 24.23 24.23 24.23 24.23 23.59 -
Jun 21, 2023 24.32 24.32 24.32 24.32 23.68 -
Jun 20, 2023 24.33 24.33 24.33 24.33 23.70 -
Jun 16, 2023 24.36 24.36 24.36 24.36 23.73 -
Jun 15, 2023 24.43 24.43 24.43 24.43 23.80 100
Jun 14, 2023 24.24 24.24 24.24 24.24 23.61 -
Jun 13, 2023 24.26 24.26 24.21 24.21 23.58 100
Jun 12, 2023 24.22 24.22 24.22 24.22 23.59 100
Jun 9, 2023 24.14 24.14 24.14 24.14 23.51 100
Jun 8, 2023 24.17 24.17 24.17 24.17 23.54 100
Jun 7, 2023 24.05 24.05 24.05 24.05 23.42 -
Jun 6, 2023 24.17 24.17 24.17 24.17 23.54 100
Jun 5, 2023 24.10 24.10 24.10 24.10 23.47 100
Jun 2, 2023 0.05 Dividend
Jun 2, 2023 24.14 24.14 24.14 24.14 23.51 100
Jun 1, 2023 24.14 24.14 24.14 24.14 23.47 -
May 31, 2023 23.96 24.02 23.96 24.02 23.35 100
May 30, 2023 23.96 23.96 23.96 23.96 23.29 700
May 26, 2023 23.92 23.92 23.92 23.92 23.25 -
May 25, 2023 23.80 23.80 23.80 23.80 23.14 -
May 24, 2023 23.84 23.84 23.84 23.84 23.18 100
May 23, 2023 23.95 23.95 23.95 23.95 23.29 100
May 22, 2023 24.02 24.02 24.02 24.02 23.35 -
May 19, 2023 24.01 24.01 24.01 24.01 23.35 -
May 18, 2023 24.03 24.07 24.03 24.07 23.40 100
May 17, 2023 24.09 24.09 24.09 24.09 23.42 100
May 16, 2023 24.05 24.05 24.05 24.05 23.38 100
May 15, 2023 24.15 24.15 24.15 24.15 23.47 100
May 12, 2023 24.15 24.15 24.15 24.15 23.47 135,200
May 11, 2023 24.25 24.25 24.25 24.25 23.58 200
May 10, 2023 24.22 24.22 24.22 24.22 23.55 100
May 9, 2023 24.10 24.10 24.10 24.10 23.43 100
May 8, 2023 24.19 24.19 24.15 24.15 23.48 600
May 5, 2023 24.22 24.22 24.22 24.22 23.54 100
May 4, 2023 24.22 24.22 24.17 24.17 23.50 135,300
May 3, 2023 24.24 24.24 24.22 24.22 23.55 3,500
May 2, 2023 0.04 Dividend
May 2, 2023 24.18 24.18 24.18 24.18 23.51 100
May 1, 2023 24.20 24.21 24.14 24.14 23.42 400
Apr 28, 2023 24.31 24.31 24.31 24.31 23.59 100
Apr 27, 2023 24.18 24.18 24.18 24.18 23.47 100

Related Tickers