Dark

EAOA
iShares ESG Aware 80/20 Aggressive Allocation ETF
stock BATS ETF

At Close

Aug 5, 2026 3:12:18 PM EDT

45.95USD+0.167%(+0.08)45

45.93Bid 46.19Ask 0.26Spread

Pre-market

0.00USD-100.000%(-45.87)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

46.01USD0.000%(+46.01)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	45.6800	45.7450	45.6600	45.7200	-0.334%	1,803	0.000%
2026-08-05	45.8500	46.0399	45.8500	45.8734	-0.072%	5,192	-0.334%
2026-08-04	45.6001	45.9065	45.6001	45.9065	+1.554%	470	-0.406%
2026-08-03	45.0000	45.2042	45.0000	45.2042	+0.856%	402	+1.141%
2026-07-31	44.4300	44.8205	44.4000	44.8205	+0.369%	3,124	+2.007%
2026-07-30	44.6557	44.6557	44.6557	44.6557	+1.707%	116	+2.383%
2026-07-29	43.9063	43.9063	43.9063	43.9063	-1.218%	261	+4.131%
2026-07-28	44.1800	44.4650	44.1800	44.4478	+0.002%	883	+2.862%
2026-07-27	44.4470	44.4470	44.4470	44.4470	+0.217%	177	+2.864%
2026-07-24	44.3509	44.3509	44.3509	44.3509	-0.006%	58	+3.087%
2026-07-23	44.3750	44.3750	44.3534	44.3534	-1.014%	152	+3.081%
2026-07-22	44.8600	44.8600	44.8079	44.8079	-0.072%	227	+2.036%
2026-07-21	44.8400	44.8400	44.8400	44.8400	+0.919%	200	+1.963%
2026-07-20	44.4316	44.4316	44.4316	44.4316	-0.352%	85	+2.900%
2026-07-17	44.7400	44.7400	44.5887	44.5887	-0.597%	261	+2.537%
2026-07-16	44.9300	44.9300	44.8563	44.8563	-0.645%	450	+1.925%
2026-07-15	45.0600	45.1477	45.0600	45.1477	+0.233%	2,754	+1.268%
2026-07-14	44.8400	45.0426	44.8400	45.0426	+0.578%	2,328	+1.504%
2026-07-13	44.9400	44.9400	44.7836	44.7836	-0.983%	747	+2.091%
2026-07-10	45.2281	45.2281	45.2281	45.2281	+0.305%	46	+1.088%
2026-07-09	45.0904	45.0904	45.0904	45.0904	+0.658%	201	+1.396%
2026-07-08	44.4800	44.7955	44.4800	44.7955	-0.255%	1,043	+2.064%
2026-07-07	44.9900	44.9900	44.9102	44.9102	-0.784%	1,018	+1.803%
2026-07-06	45.0400	45.2900	45.0400	45.2651	+0.917%	4,941	+1.005%
2026-07-02	44.8536	44.8536	44.8536	44.8536	-0.679%	39	+1.932%
2026-07-01	45.2600	45.2600	45.1602	45.1602	-0.576%	2,519	+1.240%
2026-06-30	45.4217	45.4217	45.4217	45.4217	+0.627%	175	+0.657%
2026-06-29	45.1000	45.1389	45.1000	45.1389	+0.726%	443	+1.287%
2026-06-26	44.7800	44.9100	44.7404	44.8134	-0.074%	6,605	+2.023%
2026-06-25	45.2900	45.2900	44.8468	44.8468	+0.338%	403	+1.947%
2026-06-24	44.6957	44.6957	44.6957	44.6957	-0.058%	106	+2.292%
2026-06-23	44.8000	44.8000	44.6700	44.7217	-1.524%	524	+2.232%
2026-06-22	45.5300	45.5400	45.4136	45.4136	-0.157%	2,865	+0.675%
2026-06-18	45.4000	45.4852	45.4000	45.4852	+1.114%	2,381	+0.516%
2026-06-17	45.4900	45.4900	44.9839	44.9839	-0.851%	628	+1.636%
2026-06-16	45.6400	45.6400	45.3500	45.3700	-0.333%	2,610	+0.771%
2026-06-15	45.4000	45.7100	45.4000	45.5216	+1.261%	3,872	+0.436%
2026-06-12	44.9100	44.9900	44.9100	44.9549	+0.359%	1,314	+1.702%
2026-06-11	44.6801	44.7940	44.6801	44.7940	+1.986%	163	+2.067%
2026-06-10	43.9001	43.9218	43.9001	43.9218	-1.154%	286	+4.094%
2026-06-09	44.9400	44.9400	44.4347	44.4347	-0.124%	324	+2.893%
2026-06-08	44.6600	44.6600	44.4750	44.4900	+0.416%	1,581	+2.765%
2026-06-05	45.2300	45.2300	44.3057	44.3057	-2.565%	16,503	+3.192%
2026-06-04	45.2700	45.4720	45.2200	45.4720	+0.301%	934	+0.545%
2026-06-03	45.4100	45.4100	45.2901	45.3356	-0.709%	464	+0.848%
2026-06-02	45.6050	45.6593	45.5800	45.6593	+0.378%	9,218	+0.133%
2026-06-01	45.4875	45.4875	45.4875	45.4875	+0.326%	46	+0.511%
2026-05-29	45.4000	45.4000	45.3395	45.3395	+0.203%	454	+0.839%
2026-05-28	45.1600	45.2475	45.1600	45.2475	+0.419%	397	+1.044%
2026-05-27	45.0300	45.0600	45.0300	45.0586	-0.085%	442	+1.468%
2026-05-26	45.0500	45.0970	45.0150	45.0970	+1.021%	983	+1.381%
2026-05-22	44.7400	44.7400	44.6410	44.6410	+0.265%	518	+2.417%
2026-05-21	44.3299	44.5231	44.3299	44.5231	+0.294%	449	+2.688%
2026-05-20	44.2500	44.3926	44.2500	44.3926	+1.243%	508	+2.990%
2026-05-19	43.9100	44.0000	43.8475	43.8475	-0.655%	539	+4.270%
2026-05-18	44.0900	44.2000	44.0500	44.1367	+0.119%	796	+3.587%
2026-05-15	44.4000	44.4000	44.0843	44.0843	-1.444%	205	+3.710%
2026-05-14	44.7600	44.7799	44.6300	44.7300	+0.458%	2,688	+2.213%
2026-05-13	44.2300	44.5262	44.2300	44.5262	+0.553%	439	+2.681%
2026-05-12	44.2500	44.2812	44.2200	44.2812	-0.603%	6,039	+3.249%
2026-05-11	44.5400	44.5900	44.5400	44.5500	+0.028%	467	+2.626%
2026-05-08	44.4500	44.5374	44.4500	44.5374	+0.823%	1,391	+2.655%
2026-05-07	44.4800	44.5299	44.1740	44.1740	-0.808%	841	+3.500%
2026-05-06	44.3300	44.5339	44.3300	44.5339	+1.636%	728	+2.663%
2026-05-05	43.6500	43.8170	43.5700	43.8170	+0.868%	6,696	+4.343%
2026-05-04	43.4100	43.4400	43.4100	43.4400	-0.450%	610	+5.249%
2026-05-01	43.7000	43.8700	43.6362	43.6362	+0.135%	6,823	+4.775%
2026-04-30	43.2000	43.6200	43.2000	43.5773	+1.225%	3,430	+4.917%
2026-04-29	43.1000	43.1000	43.0100	43.0500	-0.263%	759	+6.202%
2026-04-28	43.1600	43.1635	43.1600	43.1635	-0.493%	711	+5.923%
2026-04-27	43.4900	43.4900	43.3201	43.3772	-0.004%	420	+5.401%
2026-04-24	43.2400	43.3791	43.2400	43.3791	+0.794%	2,095	+5.396%
2026-04-23	43.2100	43.2502	43.0373	43.0373	-0.590%	8,434	+6.233%
2026-04-22	43.2900	43.2926	43.2150	43.2926	+0.704%	274	+5.607%
2026-04-21	43.3900	43.3900	42.9898	42.9898	-0.831%	1,161	+6.351%
2026-04-20	43.4600	43.4600	43.2200	43.3500	-0.249%	13,240	+5.467%
2026-04-17	43.3150	43.5750	43.3150	43.4580	+1.159%	1,760	+5.205%
2026-04-16	43.1400	43.1400	42.8000	42.9600	+0.116%	1,038	+6.425%
2026-04-15	42.8300	42.9300	42.7300	42.9103	+0.420%	11,202	+6.548%
2026-04-14	42.5100	42.7400	42.5100	42.7310	+0.960%	1,839	+6.995%
2026-04-13	41.9800	42.3246	41.9800	42.3246	+0.821%	479	+8.022%
2026-04-10	42.3000	42.3000	41.9301	41.9800	-0.076%	10,122	+8.909%
2026-04-09	41.7200	42.0400	41.7199	42.0120	+0.219%	1,608	+8.826%
2026-04-08	42.2400	42.2400	41.9204	41.9204	+2.564%	2,652	+9.064%
2026-04-07	40.6300	40.8726	40.6300	40.8726	+0.019%	535	+11.860%
2026-04-06	40.5700	40.8800	40.5700	40.8650	+0.410%	3,383	+11.881%
2026-04-02	40.6982	40.6982	40.6982	40.6982	-0.404%	338	+12.339%
2026-04-01	40.9100	40.9812	40.8634	40.8634	+0.807%	4,946	+11.885%
2026-03-31	40.0850	40.5364	40.0850	40.5364	+2.462%	711	+12.788%
2026-03-30	39.7700	39.8050	39.5624	39.5624	-0.131%	2,089	+15.564%
2026-03-27	39.8400	39.9200	39.6144	39.6144	-1.166%	5,529	+15.413%
2026-03-26	40.5800	40.5800	40.0819	40.0819	-1.660%	763	+14.066%
2026-03-25	40.7350	40.7585	40.7350	40.7585	+0.746%	535	+12.173%
2026-03-24	40.5999	40.6000	40.4565	40.4565	-0.549%	624	+13.010%
2026-03-23	40.7700	40.7700	40.6800	40.6800	+1.489%	554	+12.389%
2026-03-20	40.3200	40.3200	40.0833	40.0833	-1.823%	341	+14.062%
2026-03-19	40.8276	40.8276	40.8276	40.8276	-0.153%	90	+11.983%
2026-03-18	41.3700	41.3700	40.8900	40.8900	-1.189%	1,300	+11.812%
2026-03-17	41.5000	41.5000	41.3820	41.3820	+0.296%	1,107	+10.483%
2026-03-16	41.1900	41.2600	41.1600	41.2600	+1.271%	2,343	+10.810%
2026-03-13	41.1400	41.1500	40.7423	40.7423	-0.671%	731	+12.218%
2026-03-12	41.1600	41.2000	41.0175	41.0175	-1.519%	2,263	+11.465%
2026-03-11	41.6400	41.6500	41.5400	41.6500	-0.093%	4,259	+9.772%
2026-03-10	41.6650	41.6889	41.6650	41.6889	-0.170%	525	+9.669%
2026-03-09	41.2800	41.7600	41.2799	41.7600	+0.829%	5,802	+9.483%
2026-03-06	41.5100	41.5100	41.4167	41.4167	-0.948%	1,911	+10.390%
2026-03-05	42.0600	42.0600	41.7200	41.8130	-1.073%	953	+9.344%
2026-03-04	42.2399	42.2750	42.2399	42.2666	+0.778%	572	+8.171%
2026-03-03	41.8416	42.0150	41.8416	41.9401	-1.526%	1,415	+9.013%
2026-03-02	42.4399	42.5900	42.3900	42.5900	-0.519%	1,593	+7.349%
2026-02-27	42.7650	42.8123	42.7492	42.8123	-0.327%	1,192	+6.792%
2026-02-26	42.9650	42.9650	42.9528	42.9528	-0.298%	970	+6.442%
2026-02-25	43.0813	43.0813	43.0813	43.0813	+0.704%	131	+6.125%
2026-02-24	42.7800	42.7800	42.7800	42.7800	+0.659%	1,082	+6.872%
2026-02-23	42.5301	42.5500	42.4110	42.5000	-0.794%	13,706	+7.576%
2026-02-20	42.3600	42.8400	42.3600	42.8400	+0.660%	2,214	+6.723%
2026-02-19	42.5300	42.5750	42.4500	42.5592	-0.266%	4,577	+7.427%
2026-02-18	42.4400	42.6725	42.4400	42.6725	+0.423%	797	+7.142%
2026-02-17	42.3000	42.5595	42.3000	42.4927	+0.010%	761	+7.595%
2026-02-13	42.2600	42.6400	42.2600	42.4884	+0.268%	4,734	+7.606%
2026-02-12	42.8500	42.9700	42.3500	42.3750	-1.131%	4,103	+7.894%
2026-02-11	42.8900	42.9500	42.8596	42.8596	+0.213%	2,015	+6.674%
2026-02-10	42.8750	42.9200	42.7684	42.7684	-0.121%	2,125	+6.901%
2026-02-09	42.8400	42.8400	42.8200	42.8200	+0.590%	1,577	+6.773%
2026-02-06	42.5100	42.5687	42.4850	42.5687	+1.887%	1,084	+7.403%
2026-02-05	41.7550	41.9001	41.7550	41.7802	-0.871%	988	+9.430%
2026-02-04	42.2900	42.2900	42.1474	42.1474	-0.349%	882	+8.476%
2026-02-03	42.1518	42.2948	42.1518	42.2948	-0.512%	362	+8.098%
2026-02-02	42.4000	42.5125	42.4000	42.5125	+0.407%	749	+7.545%
2026-01-30	42.3300	42.3500	42.3300	42.3400	-0.606%	875	+7.983%
2026-01-29	42.4100	42.5983	42.2700	42.5983	-0.096%	967	+7.328%
2026-01-28	42.7200	42.7200	42.5650	42.6391	-0.124%	2,486	+7.226%
2026-01-27	42.6350	42.6922	42.6350	42.6922	+0.629%	264	+7.092%
2026-01-26	42.2000	42.4900	42.2000	42.4253	+0.432%	4,902	+7.766%
2026-01-23	42.2427	42.2427	42.2427	42.2427	+0.079%	136	+8.232%
2026-01-22	42.1500	42.2094	42.1500	42.2094	+0.518%	196	+8.317%
2026-01-21	41.7700	42.1200	41.6950	41.9917	+1.112%	2,067	+8.879%
2026-01-20	41.8700	41.8800	41.5300	41.5300	-1.630%	4,847	+10.089%
2026-01-16	42.2538	42.2538	42.1900	42.2183	-0.027%	6,617	+8.294%
2026-01-15	42.3700	42.3700	42.2298	42.2298	+0.215%	4,151	+8.265%
2026-01-14	42.0500	42.1393	42.0499	42.1393	-0.118%	1,316	+8.497%
2026-01-13	42.4500	42.4500	42.1890	42.1890	-0.307%	367	+8.369%
2026-01-12	42.2400	42.3189	42.2400	42.3189	+0.281%	511	+8.037%
2026-01-09	42.0000	42.2050	42.0000	42.2004	+0.586%	1,040	+8.340%
2026-01-08	41.9800	41.9800	41.9000	41.9546	-0.054%	2,207	+8.975%
2026-01-07	41.9100	42.0900	41.9100	41.9774	-0.263%	1,409	+8.916%
2026-01-06	43.2300	43.2300	41.9700	42.0880	+0.484%	4,664	+8.630%
2026-01-05	41.8100	41.8852	41.7201	41.8852	+0.855%	908	+9.156%
2026-01-02	41.5100	41.5300	41.4750	41.5300	+0.363%	577	+10.089%
2025-12-31	41.5200	41.5200	41.3799	41.3799	-0.554%	1,182	+10.488%
2025-12-30	41.6106	41.6106	41.6106	41.6106	-0.001%	226	+9.876%
2025-12-29	41.5800	41.6300	41.5400	41.6111	-0.279%	1,006	+9.875%
2025-12-26	41.8000	41.8000	41.6100	41.7275	+0.086%	14,965	+9.568%
2025-12-24	41.6900	41.6917	41.6900	41.6917	+0.259%	2,600	+9.662%
2025-12-23	41.4900	41.5841	41.4900	41.5841	-0.497%	694	+9.946%
2025-12-22	41.7900	41.8100	41.7600	41.7920	+0.479%	2,952	+9.399%
2025-12-19	41.6350	41.6350	41.5928	41.5928	+0.591%	704	+9.923%
2025-12-18	41.4000	41.4800	41.3484	41.3484	+0.684%	2,753	+10.573%
2025-12-17	41.5100	41.5100	41.0675	41.0675	-0.867%	3,553	+11.329%
2025-12-16	41.3400	41.4389	41.2390	41.4265	-0.159%	6,677	+10.364%
2025-12-15	41.5055	41.5100	41.4600	41.4925	+0.000%	2,750	+10.189%
2025-12-12	41.6100	41.6100	41.4923	41.4923	-0.883%	5,642	+10.189%
2025-12-11	41.7630	41.9000	41.7630	41.8619	+0.191%	2,319	+9.216%
2025-12-10	41.5102	41.8400	41.5101	41.7820	+0.754%	839	+9.425%
2025-12-09	41.4692	41.4692	41.4692	41.4692	+0.022%	92	+10.250%
2025-12-08	41.5800	41.5800	41.4600	41.4600	-0.369%	2,946	+10.275%
2025-12-05	41.6700	41.6900	41.6134	41.6134	+0.155%	4,995	+9.868%
2025-12-04	41.5400	41.5489	41.5400	41.5489	+0.044%	149	+10.039%
2025-12-03	41.5305	41.5305	41.5305	41.5305	+0.346%	249	+10.088%
2025-12-02	41.4200	41.4200	41.3500	41.3875	+0.251%	715	+10.468%
2025-12-01	41.3400	41.3400	41.2838	41.2838	-0.467%	317	+10.746%
2025-11-28	41.4775	41.4775	41.4775	41.4775	+0.274%	55	+10.228%
2025-11-26	41.1300	41.4200	41.1300	41.3643	+0.619%	568	+10.530%
2025-11-25	40.7500	41.1100	40.7000	41.1100	+0.848%	10,319	+11.214%
2025-11-24	40.3900	40.7643	40.3900	40.7643	+1.053%	409	+12.157%
2025-11-21	40.3396	40.3396	40.3396	40.3396	+0.849%	243	+13.338%
2025-11-20	40.3099	40.3700	40.0000	40.0000	-1.193%	4,152	+14.300%
2025-11-19	40.6700	40.6700	40.4200	40.4831	+0.068%	468	+12.936%
2025-11-18	40.5683	40.5683	40.4556	40.4556	-0.539%	630	+13.013%
2025-11-17	40.6748	40.6748	40.6748	40.6748	-0.908%	190	+12.404%
2025-11-14	40.9625	41.2000	40.9625	41.0474	-0.152%	1,420	+11.383%
2025-11-13	41.6100	41.6100	41.1100	41.1100	-1.286%	2,589	+11.214%
2025-11-12	41.6700	41.6700	41.6457	41.6457	+0.112%	212	+9.783%
2025-11-11	41.6300	41.6300	41.5990	41.5990	+0.214%	162	+9.906%
2025-11-10	41.5300	41.5300	41.5100	41.5100	+1.264%	311	+10.142%
2025-11-07	40.7190	40.9920	40.7190	40.9920	+0.054%	1,150	+11.534%
2025-11-06	41.2900	41.3799	40.9700	40.9700	-0.666%	14,809	+11.594%
2025-11-05	41.3400	41.4300	41.2447	41.2447	+0.412%	5,528	+10.851%
2025-11-04	41.2000	41.2000	41.0754	41.0754	-1.006%	2,760	+11.307%
2025-11-03	41.4928	41.4928	41.4928	41.4928	+0.076%	93	+10.188%
2025-10-31	41.4720	41.4720	41.4599	41.4613	+0.211%	715	+10.272%
2025-10-30	41.5720	41.5720	41.3738	41.3738	-0.647%	390	+10.505%
2025-10-29	41.8400	41.8400	41.6433	41.6433	-0.274%	2,329	+9.790%
2025-10-28	41.7579	41.7579	41.7579	41.7579	+0.119%	192	+9.488%
2025-10-27	41.6050	41.7084	41.6050	41.7084	+0.892%	213	+9.618%
2025-10-24	41.3395	41.3395	41.3395	41.3395	+0.577%	10	+10.596%
2025-10-23	41.0000	41.1022	41.0000	41.1022	+0.537%	1,330	+11.235%
2025-10-22	40.8825	40.8825	40.8825	40.8825	-0.499%	57	+11.833%
2025-10-21	41.1600	41.1600	41.0874	41.0874	-0.114%	196	+11.275%
2025-10-20	41.1120	41.1344	41.1120	41.1344	+0.937%	522	+11.148%
2025-10-17	40.5000	40.7525	40.5000	40.7525	+0.296%	11,157	+12.189%
2025-10-16	40.6322	40.6322	40.6322	40.6322	-0.161%	41	+12.522%
2025-10-15	40.5000	40.7102	40.5000	40.6978	+0.402%	2,388	+12.340%
2025-10-14	40.5350	40.5350	40.5350	40.5350	-0.019%	396	+12.791%
2025-10-13	40.5427	40.5427	40.5427	40.5427	+1.309%	84	+12.770%
2025-10-10	40.2920	40.2920	40.0188	40.0188	-2.087%	247	+14.246%
2025-10-09	40.8717	40.8717	40.8717	40.8717	-0.452%	119	+11.862%
2025-10-08	41.0400	41.0573	41.0400	41.0573	+0.515%	813	+11.357%
2025-10-07	41.0699	41.0700	40.8471	40.8471	-0.520%	963	+11.930%
2025-10-06	41.0800	41.0800	41.0608	41.0608	+0.252%	335	+11.347%
2025-10-03	41.0600	41.0600	40.9577	40.9577	+0.158%	868	+11.627%
2025-10-02	40.9135	40.9135	40.8932	40.8932	-0.118%	409	+11.803%
2025-10-01	40.9415	40.9415	40.9415	40.9415	+0.396%	47	+11.672%
2025-09-30	40.7800	40.7800	40.7800	40.7800	+0.382%	268	+12.114%
2025-09-29	40.6258	40.6258	40.6250	40.6250	+0.330%	434	+12.542%
2025-09-26	40.4240	40.4915	40.4240	40.4915	+0.469%	1,458	+12.913%
2025-09-25	40.3024	40.3024	40.3024	40.3024	-0.483%	71	+13.442%
2025-09-24	40.7300	40.7300	40.4981	40.4981	-0.348%	2,020	+12.894%
2025-09-23	40.6400	40.6400	40.6397	40.6397	-0.337%	321	+12.501%
2025-09-22	40.7106	40.7772	40.7100	40.7772	+0.354%	1,066	+12.121%
2025-09-19	40.7100	40.7100	40.6333	40.6333	+0.102%	1,113	+12.519%
2025-09-18	40.5700	40.6400	40.5700	40.5920	+0.431%	2,102	+12.633%
2025-09-17	40.5500	40.5500	40.4176	40.4176	-0.144%	7,234	+13.119%
2025-09-16	40.4600	40.5290	40.3900	40.4757	+0.014%	1,003	+12.957%
2025-09-15	40.4500	40.4899	40.4500	40.4700	+0.497%	701	+12.973%
2025-09-12	40.2800	40.3100	40.2700	40.2700	-0.269%	1,092	+13.534%
2025-09-11	40.2300	40.3786	40.2200	40.3786	+0.874%	1,459	+13.228%
2025-09-10	40.1500	40.1500	40.0050	40.0289	+0.241%	938	+14.217%
2025-09-09	39.8200	39.9328	39.8200	39.9328	+0.120%	328	+14.492%
2025-09-08	39.8100	39.8849	39.8100	39.8849	+0.433%	1,553	+14.630%
2025-09-05	39.6785	39.7130	39.6785	39.7130	+0.160%	415	+15.126%
2025-09-04	39.4500	39.6497	39.4500	39.6497	+0.680%	183	+15.310%
2025-09-03	39.3820	39.3820	39.3820	39.3820	+0.321%	25	+16.094%
2025-09-02	39.1600	39.2560	39.1600	39.2560	-0.599%	2,196	+16.466%
2025-08-29	39.6900	39.6900	39.4927	39.4927	-0.585%	250	+15.768%
2025-08-28	39.7249	39.7249	39.7249	39.7249	+0.308%	92	+15.092%
2025-08-27	39.3500	39.6031	39.3500	39.6031	+0.119%	550	+15.446%
2025-08-26	39.5200	39.5561	39.5156	39.5561	+0.190%	1,462	+15.583%
2025-08-25	39.5084	39.5084	39.4809	39.4809	-0.513%	234	+15.803%
2025-08-22	39.3000	39.6844	39.3000	39.6844	+1.469%	148	+15.209%
2025-08-21	39.0500	39.1098	39.0500	39.1098	-0.357%	1,888	+16.902%
2025-08-20	39.3000	39.3000	39.2199	39.2500	-0.051%	1,050	+16.484%
2025-08-19	39.2700	39.2700	39.2700	39.2700	-0.434%	13,098	+16.425%
2025-08-18	39.4300	39.4412	39.4300	39.4412	+0.066%	1,579	+15.919%
2025-08-15	39.4400	39.4400	39.4000	39.4151	-0.108%	1,279	+15.996%
2025-08-14	39.4576	39.4576	39.4576	39.4576	-0.222%	105	+15.871%
2025-08-13	39.4000	39.5452	39.4000	39.5452	+0.563%	1,394	+15.615%
2025-08-12	39.1300	39.3239	39.1300	39.3239	+1.048%	500	+16.265%
2025-08-11	39.0250	39.0250	38.9156	38.9161	-0.241%	774	+17.484%
2025-08-08	39.0100	39.0100	39.0100	39.0100	+0.411%	255	+17.201%
2025-08-07	38.8200	38.8505	38.8200	38.8505	+0.124%	525	+17.682%
2025-08-06	38.8024	38.8024	38.8024	38.8024	+0.515%	170	+17.828%
2025-08-05	38.6005	38.6034	38.6005	38.6034	-0.146%	226	+18.435%
2025-08-04	38.5800	38.6600	38.5800	38.6600	+1.204%	2,577	+18.262%
2025-08-01	38.2100	38.2400	38.1900	38.2000	-0.934%	1,220	+19.686%
2025-07-31	38.7600	38.7600	38.5600	38.5600	-0.387%	354	+18.568%
2025-07-30	38.8600	38.8800	38.7100	38.7100	-0.337%	1,273	+18.109%
2025-07-29	38.8700	38.8700	38.8407	38.8407	-0.024%	350	+17.712%
2025-07-28	39.0500	39.0500	38.8300	38.8500	-0.436%	1,203	+17.683%
2025-07-25	38.8750	39.0200	38.8750	39.0200	+0.308%	196	+17.171%
2025-07-24	38.9404	38.9501	38.9000	38.9000	-0.241%	652	+17.532%
2025-07-23	38.7950	38.9939	38.7950	38.9939	+0.845%	828	+17.249%
2025-07-22	38.6300	38.6672	38.6300	38.6672	+0.293%	4,513	+18.240%
2025-07-21	38.5544	38.5544	38.5544	38.5544	+0.209%	413	+18.586%
2025-07-18	38.4740	38.4740	38.4740	38.4740	-0.050%	108	+18.833%
2025-07-17	38.3800	38.4932	38.3300	38.4932	+0.531%	6,448	+18.774%
2025-07-16	38.1100	38.2900	38.1026	38.2900	+0.233%	959	+19.405%
2025-07-15	38.3700	38.3700	38.2010	38.2010	-0.428%	2,175	+19.683%
2025-07-14	38.2400	38.3769	38.2374	38.3652	+0.144%	1,654	+19.170%
2025-07-11	38.3307	38.4200	38.2800	38.3101	-0.532%	4,241	+19.342%
2025-07-10	38.4800	38.5149	38.4654	38.5149	+0.106%	1,288	+18.707%
2025-07-09	38.4300	38.4740	38.4000	38.4740	+0.559%	949	+18.833%
2025-07-08	38.3300	38.3300	38.2350	38.2600	+0.105%	1,044	+19.498%
2025-07-07	38.2900	38.3700	38.1900	38.2200	-0.758%	942	+19.623%
2025-07-03	38.5120	38.5120	38.5120	38.5120	+0.370%	296	+18.716%
2025-07-02	38.1200	38.3700	38.1200	38.3700	-0.328%	3,123	+19.156%
2025-07-01	38.4962	38.4962	38.4962	38.4962	-0.110%	58	+18.765%
2025-06-30	38.3900	38.5384	38.3900	38.5384	+0.544%	2,280	+18.635%
2025-06-27	38.3696	38.4400	38.2400	38.3300	+0.277%	3,393	+19.280%
2025-06-26	38.1200	38.2241	38.0650	38.2241	+0.806%	1,710	+19.610%
2025-06-25	37.8900	37.9184	37.8900	37.9184	-0.136%	157	+20.575%
2025-06-24	37.7900	37.9700	37.7900	37.9700	+1.093%	703	+20.411%
2025-06-23	37.5595	37.5595	37.5595	37.5595	+0.771%	397	+21.727%
2025-06-20	37.5600	37.5600	37.2640	37.2722	-0.302%	835	+22.665%
2025-06-18	37.3851	37.3851	37.3851	37.3851	+0.045%	106	+22.295%
2025-06-17	37.4100	37.4100	37.3683	37.3683	-0.669%	556	+22.350%
2025-06-16	37.7200	37.7201	37.6200	37.6200	+0.696%	1,821	+21.531%
2025-06-13	37.5200	37.5200	37.3550	37.3600	-1.129%	627	+22.377%
2025-06-12	37.7868	37.7868	37.7868	37.7868	+0.389%	83	+20.995%
2025-06-11	37.6740	37.6740	37.6404	37.6404	-0.052%	336	+21.465%
2025-06-10	37.6000	37.6600	37.6000	37.6600	+0.303%	6,897	+21.402%
2025-06-09	37.5100	37.5461	37.5100	37.5461	+0.230%	219	+21.770%
2025-06-06	37.4900	37.4900	37.4100	37.4600	+0.508%	5,745	+22.050%
2025-06-05	37.4814	37.4814	37.2706	37.2706	-0.298%	166	+22.670%
2025-06-04	37.4284	37.4284	37.3821	37.3821	+0.326%	174	+22.305%
2025-06-03	37.2505	37.2606	37.2504	37.2606	+0.351%	780	+22.703%
2025-06-02	36.9709	37.1304	36.9709	37.1304	+0.316%	409	+23.134%
2025-05-30	36.8300	37.0133	36.7800	37.0133	+0.002%	2,775	+23.523%
2025-05-29	36.9562	37.0125	36.9562	37.0125	+0.392%	247	+23.526%
2025-05-28	36.9584	36.9799	36.8681	36.8681	-0.597%	1,241	+24.010%
2025-05-27	36.9600	37.0895	36.9600	37.0895	+1.532%	452	+23.269%
2025-05-23	36.5000	36.6046	36.5000	36.5300	-0.368%	5,341	+25.157%
2025-05-22	36.6000	36.6650	36.6000	36.6650	-0.043%	547	+24.697%
2025-05-21	37.0600	37.0600	36.6806	36.6806	-1.177%	18,385	+24.644%
2025-05-20	37.0400	37.1176	37.0400	37.1176	-0.222%	1,050	+23.176%
2025-05-19	36.9300	37.2000	36.9190	37.2000	+0.333%	1,880	+22.903%
2025-05-16	37.0400	37.0766	37.0400	37.0766	+0.484%	477	+23.312%
2025-05-15	36.7700	36.8980	36.7700	36.8980	+0.505%	329	+23.909%
2025-05-14	36.7300	36.7300	36.6500	36.7125	-0.119%	1,428	+24.535%
2025-05-13	36.5100	36.7701	36.5100	36.7563	+0.534%	635	+24.387%
2025-05-12	36.4400	36.5609	36.4399	36.5609	+2.004%	1,617	+25.052%
2025-05-09	35.8425	35.8425	35.8425	35.8425	+0.102%	20	+27.558%
2025-05-08	35.8600	35.8600	35.8059	35.8059	+0.248%	211	+27.688%
2025-05-07	35.7174	35.7174	35.7174	35.7174	+0.071%	261	+28.005%
2025-05-06	35.7400	35.7400	35.6922	35.6922	-0.445%	299	+28.095%
2025-05-05	35.9499	35.9499	35.8516	35.8516	-0.163%	388	+27.526%
2025-05-02	35.9300	35.9900	35.8300	35.9100	+1.250%	5,638	+27.318%
2025-05-01	35.6100	35.6100	35.4668	35.4668	+0.169%	745	+28.909%
2025-04-30	35.4070	35.4070	35.4070	35.4070	+0.138%	43	+29.127%
2025-04-29	35.3173	35.3581	35.1800	35.3581	+0.411%	534	+29.306%
2025-04-28	35.2134	35.2134	35.2134	35.2134	+0.308%	478	+29.837%
2025-04-25	34.8800	35.1053	34.8800	35.1053	+0.646%	2,004	+30.237%
2025-04-24	34.8300	34.8900	34.8300	34.8800	+1.344%	1,509	+31.078%
2025-04-23	34.4174	34.4174	34.4174	34.4174	+1.115%	73	+32.840%
2025-04-22	34.0378	34.0378	34.0378	34.0378	+1.877%	213	+34.321%
2025-04-21	33.4106	33.4106	33.4106	33.4106	-1.463%	138	+36.843%
2025-04-17	33.8700	33.9067	33.8700	33.9067	+0.250%	476	+34.841%
2025-04-16	33.8220	33.8220	33.8220	33.8220	-1.182%	413	+35.178%
2025-04-15	34.3650	34.3650	34.2267	34.2267	+0.112%	2,726	+33.580%
2025-04-14	34.4100	34.4100	34.1806	34.1884	+0.970%	1,039	+33.730%
2025-04-11	33.3600	33.8600	33.2750	33.8600	+1.462%	13,570	+35.027%
2025-04-10	33.6700	33.6700	33.3720	33.3720	-2.164%	269	+37.001%
2025-04-09	32.0500	34.1900	32.0500	34.1100	+6.527%	2,946	+34.037%
2025-04-08	33.3100	33.3100	31.8950	32.0200	-1.386%	3,819	+42.786%
2025-04-07	32.3400	33.0100	32.3350	32.4700	-1.097%	1,731	+40.807%
2025-04-04	33.3000	33.3000	32.8300	32.8300	-4.730%	1,179	+39.263%
2025-04-03	34.7299	34.7299	34.4599	34.4599	-3.120%	12,423	+32.676%
2025-04-02	35.2600	35.5695	35.2600	35.5695	+0.139%	1,012	+28.537%
2025-04-01	35.4200	35.5700	35.2600	35.5200	+0.374%	9,414	+28.716%
2025-03-31	35.0200	35.3875	35.0200	35.3875	+0.219%	5,103	+29.198%
2025-03-28	35.3508	35.3508	35.3100	35.3100	-1.373%	983	+29.482%
2025-03-27	35.8014	35.8014	35.8014	35.8014	-0.163%	251	+27.705%
2025-03-26	36.0500	36.0700	35.8500	35.8600	-0.802%	12,155	+27.496%
2025-03-25	36.1700	36.2197	36.1500	36.1500	+0.047%	7,075	+26.473%
2025-03-24	36.0700	36.1331	36.0271	36.1331	+1.011%	4,052	+26.532%
2025-03-21	35.7716	35.7716	35.7716	35.7716	-0.164%	113	+27.811%
2025-03-20	35.8305	35.8305	35.8305	35.8305	-0.330%	127	+27.601%
2025-03-19	35.7300	36.0200	35.7200	35.9493	+0.727%	1,890	+27.179%
2025-03-18	35.6718	35.6900	35.6000	35.6900	-0.530%	884	+28.103%
2025-03-17	35.7600	35.8800	35.7600	35.8800	+0.678%	341	+27.425%
2025-03-14	35.3700	35.6382	35.3700	35.6382	+1.693%	1,017	+28.289%
2025-03-13	35.2000	35.2001	35.0200	35.0448	-0.945%	1,634	+30.462%
2025-03-12	35.4100	35.4190	35.2600	35.3792	+0.289%	2,869	+29.228%
2025-03-11	35.1900	35.3900	35.1100	35.2773	-0.344%	12,211	+29.602%
2025-03-10	35.7600	35.7600	35.3600	35.3991	-2.083%	8,990	+29.156%
2025-03-07	35.7400	36.1520	35.6900	36.1520	+0.556%	1,533	+26.466%
2025-03-06	35.9800	35.9801	35.8900	35.9521	-1.312%	2,515	+27.169%
2025-03-05	36.1780	36.4300	36.1780	36.4300	+1.169%	584	+25.501%
2025-03-04	35.9600	36.0092	35.9600	36.0092	-0.572%	261	+26.968%
2025-03-03	36.8100	36.8100	36.2164	36.2164	-0.887%	1,514	+26.241%
2025-02-28	36.3700	36.5405	36.3600	36.5405	+0.733%	2,558	+25.121%
2025-02-27	36.2745	36.2745	36.2745	36.2745	-1.167%	199	+26.039%
2025-02-26	36.9500	36.9500	36.7027	36.7027	+0.142%	906	+24.568%
2025-02-25	36.5900	36.6507	36.5899	36.6507	-0.017%	386	+24.745%
2025-02-24	36.9800	36.9800	36.6568	36.6568	-0.402%	1,999	+24.724%
2025-02-21	36.8046	36.8046	36.8046	36.8046	-1.078%	82	+24.224%
2025-02-20	37.1603	37.2056	37.1600	37.2056	-0.066%	524	+22.885%
2025-02-19	37.1418	37.2303	37.1418	37.2303	-0.160%	1,774	+22.803%
2025-02-18	37.3100	37.3100	37.2500	37.2900	+0.269%	4,036	+22.607%
2025-02-14	37.1900	37.1900	37.1700	37.1900	+0.135%	1,111	+22.936%

.dark-mode .bRlJ9M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRlJ9M{ color: #333333; background-color: white; border: 2px solid #333333; }EAOAiShares ESG Aware 80/20 Aggressive Allocation ETFstock BATS ETF

EAOA
iShares ESG Aware 80/20 Aggressive Allocation ETF
stock BATS ETF