Dark

EAOK
iShares ESG Aware 30/70 Conservative Allocation ETF
stock BATS ETF

At Close

Aug 5, 2026

0.00USD-100.000%(-28.24)2

28.18Bid 28.35Ask 0.17Spread

Pre-market

0.00USD-100.000%(-28.24)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

28.25USD0.000%(+28.25)5

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	28.210000	28.2100	28.150000	28.1546	-0.303%	765	0.000%
2026-08-05	28.240100	28.2401	28.240100	28.2401	-0.002%	17	-0.303%
2026-08-04	28.240800	28.2408	28.240800	28.2408	+0.629%	13	-0.305%
2026-08-03	28.064300	28.0643	28.064300	28.0643	+0.470%	12	+0.322%
2026-07-31	27.933000	27.9330	27.933000	27.9330	-0.032%	12	+0.793%
2026-07-30	27.880000	27.9419	27.880000	27.9419	+0.674%	112	+0.761%
2026-07-29	27.754800	27.7548	27.754800	27.7548	-0.677%	19	+1.440%
2026-07-28	27.860000	27.9441	27.860000	27.9441	+0.140%	182	+0.753%
2026-07-27	27.905100	27.9051	27.905100	27.9051	+0.222%	87	+0.894%
2026-07-24	27.860000	27.8601	27.843300	27.8433	+0.077%	436	+1.118%
2026-07-23	27.810000	27.8300	27.810000	27.8218	-0.542%	697	+1.196%
2026-07-22	27.973400	27.9734	27.973400	27.9734	-0.159%	15	+0.648%
2026-07-21	28.018000	28.0180	28.018000	28.0180	+0.249%	14	+0.488%
2026-07-20	27.948400	27.9484	27.948400	27.9484	-0.290%	12	+0.738%
2026-07-17	28.020000	28.0297	28.020000	28.0297	-0.193%	372	+0.446%
2026-07-16	28.083900	28.0839	28.083900	28.0839	-0.286%	40	+0.252%
2026-07-15	28.164400	28.1644	28.164400	28.1644	+0.239%	15	-0.035%
2026-07-14	28.110000	28.1100	28.097300	28.0973	+0.419%	563	+0.204%
2026-07-13	28.160000	28.1600	27.980000	27.9800	-0.661%	554	+0.624%
2026-07-10	28.140000	28.1661	28.140000	28.1661	+0.069%	624	-0.041%
2026-07-09	28.146800	28.1468	28.146800	28.1468	+0.356%	18	+0.028%
2026-07-08	28.047000	28.0470	28.047000	28.0470	-0.215%	47	+0.384%
2026-07-07	28.120000	28.1200	28.107400	28.1074	-0.558%	300	+0.168%
2026-07-06	28.265200	28.2652	28.265200	28.2652	+0.378%	84	-0.391%
2026-07-02	28.220000	28.2200	28.158900	28.1589	-0.368%	5,376	-0.015%
2026-07-01	28.300000	28.3000	28.262900	28.2629	-0.328%	222	-0.383%
2026-06-30	28.380000	28.4000	28.355900	28.3559	-0.017%	2,115	-0.710%
2026-06-29	28.360700	28.3607	28.360700	28.3607	+0.313%	120	-0.727%
2026-06-26	28.200000	28.2722	28.151600	28.2722	+0.034%	8,455	-0.416%
2026-06-25	28.262700	28.2627	28.262700	28.2627	+0.173%	86	-0.382%
2026-06-24	28.210000	28.2140	28.210000	28.2140	+0.256%	3,561	-0.211%
2026-06-23	28.140000	28.1420	28.140000	28.1420	-0.520%	173	+0.045%
2026-06-22	28.289200	28.2892	28.289200	28.2892	-0.218%	39	-0.476%
2026-06-18	28.351100	28.3511	28.351100	28.3511	+0.580%	25	-0.693%
2026-06-17	28.370000	28.3700	28.187500	28.1875	-0.550%	614	-0.117%
2026-06-16	28.343400	28.3434	28.343400	28.3434	-0.037%	5	-0.666%
2026-06-15	28.354000	28.3540	28.354000	28.3540	+0.550%	6	-0.703%
2026-06-12	28.198900	28.1989	28.198900	28.1989	+0.067%	17	-0.157%
2026-06-11	28.179900	28.1799	28.179900	28.1799	+1.106%	42	-0.090%
2026-06-10	27.871600	27.8716	27.871600	27.8716	-0.487%	54	+1.015%
2026-06-09	27.940000	28.0080	27.940000	28.0080	+0.103%	112	+0.523%
2026-06-08	28.000000	28.0000	27.979300	27.9793	+0.112%	550	+0.627%
2026-06-05	28.120000	28.1200	27.947900	27.9479	-1.269%	344	+0.740%
2026-06-04	28.300000	28.3070	28.300000	28.3070	+0.189%	663	-0.538%
2026-06-03	28.253500	28.2535	28.253500	28.2535	-0.393%	5	-0.350%
2026-06-02	28.365100	28.3651	28.365100	28.3651	+0.018%	22	-0.742%
2026-06-01	28.360100	28.3601	28.360100	28.3601	+0.030%	188	-0.725%
2026-05-29	28.351600	28.3516	28.351600	28.3516	+0.106%	51	-0.695%
2026-05-28	28.321600	28.3216	28.321600	28.3216	+0.304%	9	-0.590%
2026-05-27	28.235800	28.2358	28.235800	28.2358	+0.009%	86	-0.288%
2026-05-26	28.233400	28.2334	28.233400	28.2334	+0.605%	232	-0.279%
2026-05-22	28.063500	28.0635	28.063500	28.0635	+0.166%	7	+0.325%
2026-05-21	27.910000	28.0169	27.900000	28.0169	+0.152%	1,055	+0.491%
2026-05-20	27.974400	27.9744	27.974400	27.9744	+0.837%	5	+0.644%
2026-05-19	27.742200	27.7422	27.742200	27.7422	-0.482%	25	+1.487%
2026-05-18	27.876600	27.8766	27.876600	27.8766	+0.013%	165	+0.997%
2026-05-15	27.873000	27.8730	27.873000	27.8730	-0.891%	19	+1.010%
2026-05-14	28.220000	28.2200	28.123700	28.1237	+0.137%	235	+0.110%
2026-05-13	28.085100	28.0851	28.085100	28.0851	+0.207%	121	+0.247%
2026-05-12	27.990000	28.0271	27.990000	28.0271	-0.405%	1,753	+0.455%
2026-05-11	28.141100	28.1411	28.141100	28.1411	-0.137%	7	+0.048%
2026-05-08	28.190000	28.1900	28.141000	28.1797	+0.469%	5,863	-0.089%
2026-05-07	28.150000	28.1800	28.048100	28.0481	-0.483%	5,867	+0.380%
2026-05-06	28.184300	28.1843	28.184300	28.1843	+0.900%	14	-0.105%
2026-05-05	27.880000	27.9400	27.880000	27.9329	+0.450%	760	+0.794%
2026-05-04	27.810000	27.8100	27.807700	27.8077	-0.615%	331	+1.247%
2026-05-01	27.979700	27.9797	27.979700	27.9797	+0.144%	213	+0.625%
2026-04-30	27.880000	27.9394	27.840100	27.9394	+0.554%	3,484	+0.770%
2026-04-29	27.810000	27.8100	27.785600	27.7856	-0.374%	129	+1.328%
2026-04-28	27.885000	27.8900	27.885000	27.8900	-0.232%	423	+0.949%
2026-04-27	27.954800	27.9548	27.954800	27.9548	-0.099%	198	+0.715%
2026-04-24	27.982500	27.9825	27.982500	27.9825	+0.386%	4	+0.615%
2026-04-23	27.874900	27.8749	27.874900	27.8749	-0.292%	86	+1.003%
2026-04-22	27.920000	27.9564	27.920000	27.9564	+0.325%	2,528	+0.709%
2026-04-21	27.865700	27.8657	27.865700	27.8657	-0.538%	98	+1.037%
2026-04-20	28.016400	28.0164	28.016400	28.0164	-0.116%	16	+0.493%
2026-04-17	28.040000	28.0488	28.025000	28.0488	+0.699%	1,797	+0.377%
2026-04-16	27.990000	27.9900	27.840000	27.8540	-0.044%	919	+1.079%
2026-04-15	27.866300	27.8663	27.866300	27.8663	+0.074%	4	+1.035%
2026-04-14	27.845000	27.8457	27.825000	27.8457	+0.493%	281	+1.109%
2026-04-13	27.709100	27.7091	27.709100	27.7091	+0.453%	44	+1.608%
2026-04-10	27.610000	27.6100	27.570000	27.5842	-0.096%	837	+2.068%
2026-04-09	27.610800	27.6108	27.610800	27.6108	+0.102%	70	+1.970%
2026-04-08	27.582700	27.5827	27.582700	27.5827	+1.127%	19	+2.073%
2026-04-07	27.170000	27.2754	27.170000	27.2754	+0.056%	270	+3.223%
2026-04-06	27.310000	27.3100	27.260200	27.2602	+0.078%	233	+3.281%
2026-04-02	27.238900	27.2389	27.238900	27.2389	-0.161%	11	+3.362%
2026-04-01	27.282700	27.2827	27.282700	27.2827	+0.271%	20	+3.196%
2026-03-31	27.208900	27.2089	27.208900	27.2089	+1.115%	34	+3.476%
2026-03-30	26.908800	26.9088	26.908800	26.9088	+0.278%	16	+4.630%
2026-03-27	26.834200	26.8342	26.834200	26.8342	-0.448%	5	+4.921%
2026-03-26	26.955000	26.9550	26.955000	26.9550	-0.986%	6	+4.450%
2026-03-25	27.240000	27.2400	27.223300	27.2233	+0.511%	817	+3.421%
2026-03-24	27.085000	27.0850	27.085000	27.0850	-0.366%	18	+3.949%
2026-03-23	27.184400	27.1844	27.184400	27.1844	+0.769%	53	+3.569%
2026-03-20	26.977000	26.9770	26.977000	26.9770	-1.195%	44	+4.365%
2026-03-19	27.303400	27.3034	27.303400	27.3034	+0.122%	61	+3.118%
2026-03-18	27.520000	27.5200	27.270000	27.2700	-0.811%	829	+3.244%
2026-03-17	27.492900	27.4929	27.492900	27.4929	+0.302%	11	+2.407%
2026-03-16	27.420000	27.4200	27.410200	27.4102	+0.668%	403	+2.716%
2026-03-13	27.310000	27.4000	27.228400	27.2284	-0.339%	916	+3.402%
2026-03-12	27.300000	27.3211	27.300000	27.3211	-0.764%	123	+3.051%
2026-03-11	27.550000	27.5700	27.510000	27.5315	-0.350%	2,272	+2.263%
2026-03-10	27.628200	27.6282	27.628200	27.6282	-0.115%	679	+1.905%
2026-03-09	27.425600	27.6700	27.410000	27.6600	+0.386%	2,950	+1.788%
2026-03-06	27.570000	27.5700	27.540000	27.5536	-0.472%	4,971	+2.181%
2026-03-05	27.655000	27.6843	27.655000	27.6843	-0.631%	431	+1.699%
2026-03-04	27.900000	27.9000	27.850000	27.8600	+0.252%	3,144	+1.057%
2026-03-03	27.739900	27.8200	27.727200	27.7900	-0.856%	10,469	+1.312%
2026-03-02	28.040000	28.0500	27.977200	28.0300	-0.379%	10,653	+0.445%
2026-02-27	28.140000	28.1500	28.136700	28.1367	+0.006%	5,977	+0.064%
2026-02-26	28.135100	28.1351	28.135100	28.1351	0.000%	104	+0.069%
2026-02-25	28.135100	28.1351	28.135100	28.1351	+0.214%	202	+0.069%
2026-02-24	28.060100	28.0750	28.060100	28.0750	+0.234%	411	+0.284%
2026-02-23	28.020000	28.0300	28.009500	28.0095	-0.197%	445	+0.518%
2026-02-20	28.064700	28.0647	28.064700	28.0647	+0.278%	143	+0.320%
2026-02-19	27.980000	27.9868	27.979900	27.9868	-0.079%	2,201	+0.600%
2026-02-18	28.020000	28.0700	28.008800	28.0088	+0.066%	3,089	+0.521%
2026-02-17	27.990200	27.9902	27.990200	27.9902	+0.033%	27	+0.587%
2026-02-13	27.980900	27.9809	27.980900	27.9809	+0.263%	24	+0.621%
2026-02-12	27.907400	27.9074	27.907400	27.9074	-0.143%	8	+0.886%
2026-02-11	27.940000	27.9473	27.939900	27.9473	-0.031%	2,008	+0.742%
2026-02-10	27.956100	27.9561	27.956100	27.9561	+0.153%	5	+0.710%
2026-02-09	27.870000	27.9134	27.870000	27.9134	+0.244%	202	+0.864%
2026-02-06	27.760000	27.8455	27.759900	27.8455	+0.714%	2,859	+1.110%
2026-02-05	27.648000	27.6480	27.648000	27.6480	-0.035%	250	+1.832%
2026-02-04	27.740000	27.7400	27.657700	27.6577	-0.171%	1,740	+1.797%
2026-02-03	27.657500	27.7050	27.600000	27.7050	-0.395%	3,700	+1.623%
2026-02-02	27.814800	27.8148	27.814800	27.8148	+0.049%	10	+1.222%
2026-01-30	27.801300	27.8013	27.801300	27.8013	-0.282%	259	+1.271%
2026-01-29	27.860000	27.8800	27.860000	27.8800	+0.073%	1,050	+0.985%
2026-01-28	27.859600	27.8596	27.859600	27.8596	-0.136%	21	+1.059%
2026-01-27	27.897500	27.8975	27.897500	27.8975	+0.189%	6	+0.922%
2026-01-26	27.869900	27.9300	27.845000	27.8450	+0.252%	5,376	+1.112%
2026-01-23	27.775000	27.7750	27.775000	27.7750	+0.095%	130	+1.367%
2026-01-22	27.750100	27.7700	27.748600	27.7486	+0.220%	553	+1.463%
2026-01-21	27.640000	27.7300	27.640000	27.6876	+0.566%	1,149	+1.687%
2026-01-20	27.590000	27.5900	27.531700	27.5317	-0.828%	328	+2.262%
2026-01-16	27.780000	27.7800	27.761700	27.7617	-0.120%	878	+1.415%
2026-01-15	27.820000	27.8600	27.795000	27.7950	+0.004%	1,247	+1.294%
2026-01-14	27.780000	27.7939	27.780000	27.7939	+0.071%	202	+1.298%
2026-01-13	27.780000	27.7800	27.770000	27.7743	-0.061%	7,199	+1.369%
2026-01-12	27.791200	27.7912	27.791200	27.7912	+0.050%	19	+1.308%
2026-01-09	27.750000	27.7800	27.750000	27.7774	+0.389%	3,145	+1.358%
2026-01-08	27.670000	27.6900	27.669900	27.6699	-0.146%	14,179	+1.752%
2026-01-07	27.710400	27.7104	27.710400	27.7104	-0.053%	151	+1.603%
2026-01-06	27.690100	27.7250	27.690100	27.7250	+0.163%	411	+1.550%
2026-01-05	27.665683	27.7000	27.665683	27.6800	+0.450%	574	+1.715%
2026-01-02	27.570000	27.5700	27.555900	27.5559	+0.135%	1,648	+2.173%
2025-12-31	27.610000	27.6100	27.518800	27.5188	-0.348%	652	+2.310%
2025-12-30	27.615000	27.6150	27.615000	27.6150	-0.007%	112	+1.954%
2025-12-29	27.616800	27.6168	27.616800	27.6168	-0.012%	38	+1.947%
2025-12-26	27.690000	27.6900	27.615000	27.6200	-0.000%	1,106	+1.936%
2025-12-24	27.640000	27.6400	27.620100	27.6201	+0.249%	141	+1.935%
2025-12-23	27.551600	27.5516	27.551600	27.5516	-0.427%	64	+2.189%
2025-12-22	27.669800	27.6698	27.669800	27.6698	+0.172%	76	+1.752%
2025-12-19	27.622400	27.6224	27.622400	27.6224	+0.121%	18	+1.927%
2025-12-18	27.560100	27.5889	27.520000	27.5889	+0.399%	13,567	+2.050%
2025-12-17	27.493000	27.5100	27.479300	27.4793	-0.345%	784	+2.457%
2025-12-16	27.560000	27.6300	27.551500	27.5744	+0.058%	10,904	+2.104%
2025-12-15	27.558400	27.5584	27.558400	27.5584	+0.049%	3	+2.163%
2025-12-12	27.544800	27.5448	27.544800	27.5448	-0.501%	24	+2.214%
2025-12-11	27.683500	27.6835	27.683500	27.6835	+0.080%	67	+1.702%
2025-12-10	27.556000	27.6615	27.556000	27.6615	+0.459%	877	+1.783%
2025-12-09	27.535000	27.5350	27.535000	27.5350	-0.127%	21	+2.250%
2025-12-08	27.570000	27.5700	27.570000	27.5700	-0.132%	315	+2.120%
2025-12-05	27.608000	27.6080	27.606400	27.6064	-0.026%	297	+1.986%
2025-12-04	27.613500	27.6135	27.613500	27.6135	-0.168%	171	+1.960%
2025-12-03	27.643500	27.6600	27.643500	27.6600	+0.293%	756	+1.788%
2025-12-02	27.579300	27.5793	27.579300	27.5793	-0.077%	57	+2.086%
2025-12-01	27.600500	27.6005	27.600500	27.6005	-0.417%	26	+2.008%
2025-11-28	27.716000	27.7160	27.716000	27.7160	+0.010%	3	+1.582%
2025-11-26	27.722800	27.7228	27.713300	27.7133	+0.330%	504	+1.592%
2025-11-25	27.610000	27.6222	27.610000	27.6222	+0.432%	250	+1.927%
2025-11-24	27.470000	27.5033	27.470000	27.5033	+0.505%	130	+2.368%
2025-11-21	27.365100	27.3651	27.365100	27.3651	+0.467%	56	+2.885%
2025-11-20	27.260000	27.2600	27.237900	27.2379	-0.360%	1,707	+3.366%
2025-11-19	27.336200	27.3362	27.336200	27.3362	+0.011%	88	+2.994%
2025-11-18	27.330000	27.3331	27.330000	27.3331	-0.244%	4,085	+3.006%
2025-11-17	27.480000	27.4800	27.380000	27.4000	-0.243%	5,032	+2.754%
2025-11-14	27.500000	27.5000	27.466800	27.4668	-0.124%	112	+2.504%
2025-11-13	27.501000	27.5010	27.501000	27.5010	-0.670%	374	+2.377%
2025-11-12	27.686600	27.6866	27.686600	27.6866	-0.006%	40	+1.690%
2025-11-11	27.709900	27.7099	27.688200	27.6882	+0.282%	103	+1.684%
2025-11-10	27.600000	27.6104	27.599900	27.6104	+0.147%	780	+1.971%
2025-11-07	27.470000	27.5700	27.470000	27.5700	+0.281%	2,148	+2.120%
2025-11-06	27.504700	27.5090	27.492800	27.4928	-0.019%	747	+2.407%
2025-11-05	27.498000	27.4980	27.498000	27.4980	-0.030%	42	+2.388%
2025-11-04	27.530000	27.5300	27.506300	27.5063	-0.545%	110	+2.357%
2025-11-03	27.720000	27.7200	27.630000	27.6569	-0.075%	1,583	+1.800%
2025-10-31	27.750000	27.7500	27.669500	27.6776	+0.017%	1,142	+1.723%
2025-10-30	27.720000	27.7400	27.672800	27.6728	-0.323%	1,740	+1.741%
2025-10-29	27.762400	27.7624	27.762400	27.7624	-0.396%	3	+1.413%
2025-10-28	27.810000	27.8728	27.800000	27.8728	+0.085%	4,651	+1.011%
2025-10-27	27.840000	27.8492	27.820000	27.8492	+0.417%	1,161	+1.097%
2025-10-24	27.733600	27.7336	27.733600	27.7336	+0.320%	31	+1.518%
2025-10-23	27.645000	27.6450	27.645000	27.6450	+0.080%	77	+1.843%
2025-10-22	27.710000	27.7100	27.623000	27.6230	-0.184%	1,789	+1.924%
2025-10-21	27.673900	27.6739	27.673900	27.6739	+0.086%	65	+1.737%
2025-10-20	27.660000	27.6600	27.650000	27.6500	+0.381%	226	+1.825%
2025-10-17	27.519600	27.5450	27.510000	27.5450	+0.071%	930	+2.213%
2025-10-16	27.520000	27.5255	27.520000	27.5255	+0.144%	372	+2.286%
2025-10-15	27.590000	27.5900	27.485800	27.4858	+0.128%	1,341	+2.433%
2025-10-14	27.430000	27.4765	27.430000	27.4508	+0.083%	2,525	+2.564%
2025-10-13	27.428100	27.4281	27.428100	27.4281	+0.598%	34	+2.649%
2025-10-10	27.265100	27.2651	27.265100	27.2651	-0.617%	7	+3.262%
2025-10-09	27.440000	27.4400	27.434500	27.4345	-0.220%	303	+2.625%
2025-10-08	27.495000	27.4950	27.495000	27.4950	+0.203%	65	+2.399%
2025-10-07	27.439400	27.4394	27.439400	27.4394	-0.105%	27	+2.606%
2025-10-06	27.468200	27.4682	27.468200	27.4682	-0.009%	253	+2.499%
2025-10-03	27.490000	27.4900	27.470700	27.4707	-0.016%	188	+2.490%
2025-10-02	27.475000	27.4750	27.475000	27.4750	-0.121%	56	+2.474%
2025-10-01	27.508400	27.5084	27.508400	27.5084	+0.339%	107	+2.349%
2025-09-30	27.400000	27.4155	27.400000	27.4155	+0.111%	112	+2.696%
2025-09-29	27.380000	27.3851	27.380000	27.3851	+0.268%	126	+2.810%
2025-09-26	27.260000	27.3120	27.260000	27.3120	+0.193%	119	+3.085%
2025-09-25	27.240000	27.2595	27.240000	27.2595	-0.266%	185	+3.284%
2025-09-24	27.332100	27.3321	27.332100	27.3321	-0.247%	3	+3.009%
2025-09-23	27.399700	27.3997	27.399700	27.3997	-0.042%	3	+2.755%
2025-09-22	27.360000	27.4112	27.360000	27.4112	+0.056%	105	+2.712%
2025-09-19	27.395800	27.3958	27.395800	27.3958	+0.072%	3	+2.770%
2025-09-18	27.376200	27.3762	27.376200	27.3762	+0.008%	3	+2.843%
2025-09-17	27.373900	27.3739	27.373900	27.3739	-0.181%	4	+2.852%
2025-09-16	27.423400	27.4234	27.423400	27.4234	+0.013%	3	+2.666%
2025-09-15	27.419800	27.4198	27.419800	27.4198	+0.282%	28	+2.680%
2025-09-12	27.342800	27.3428	27.342800	27.3428	-0.140%	4	+2.969%
2025-09-11	27.381000	27.3810	27.381000	27.3810	+0.518%	3	+2.825%
2025-09-10	27.250400	27.2504	27.240000	27.2400	+0.165%	4,596	+3.358%
2025-09-09	27.195000	27.1950	27.195000	27.1950	-0.084%	65	+3.529%
2025-09-08	27.217900	27.2179	27.217900	27.2179	+0.401%	19	+3.441%
2025-09-05	27.109100	27.1091	27.109100	27.1091	+0.346%	133	+3.857%
2025-09-04	27.015600	27.0156	27.015600	27.0156	+0.487%	121	+4.216%
2025-09-03	26.884600	26.8846	26.884600	26.8846	+0.141%	18	+4.724%
2025-09-02	26.750000	26.8467	26.750000	26.8467	-0.405%	1,831	+4.872%
2025-08-29	26.955900	26.9559	26.955900	26.9559	-0.237%	3	+4.447%
2025-08-28	27.020000	27.0200	27.020000	27.0200	+0.152%	2,882	+4.199%
2025-08-27	26.978900	26.9789	26.978900	26.9789	+0.094%	5	+4.358%
2025-08-26	26.953500	26.9535	26.953500	26.9535	+0.156%	4	+4.456%
2025-08-25	26.911600	26.9116	26.911600	26.9116	-0.290%	148	+4.619%
2025-08-22	26.990000	26.9900	26.990000	26.9900	+0.901%	3	+4.315%
2025-08-21	26.780000	26.7800	26.749100	26.7491	-0.305%	2,455	+5.254%
2025-08-20	26.800000	26.8500	26.790000	26.8309	+0.055%	23,572	+4.933%
2025-08-19	26.816100	26.8161	26.816100	26.8161	-0.070%	7	+4.991%
2025-08-18	26.835000	26.8350	26.835000	26.8350	-0.037%	21	+4.917%
2025-08-15	26.845000	26.8450	26.845000	26.8450	-0.144%	159	+4.878%
2025-08-14	26.883800	26.8838	26.883800	26.8838	-0.245%	3	+4.727%
2025-08-13	26.949800	26.9498	26.949800	26.9498	+0.435%	101	+4.471%
2025-08-12	26.700000	26.8331	26.700000	26.8331	+0.424%	122	+4.925%
2025-08-11	26.719900	26.7199	26.719900	26.7199	-0.081%	14	+5.369%
2025-08-08	26.741500	26.7415	26.741500	26.7415	+0.048%	7	+5.284%
2025-08-07	26.728800	26.7288	26.728800	26.7288	+0.015%	29	+5.334%
2025-08-06	26.710000	26.7248	26.710000	26.7248	+0.182%	586	+5.350%
2025-08-05	26.676300	26.6763	26.676300	26.6763	-0.068%	140	+5.542%
2025-08-04	26.694400	26.6944	26.694400	26.6944	+0.313%	102	+5.470%
2025-08-01	26.611000	26.6110	26.611000	26.6110	+0.163%	3	+5.801%
2025-07-31	26.567600	26.5676	26.567600	26.5676	-0.161%	8	+5.973%
2025-07-30	26.610400	26.6104	26.610400	26.6104	-0.247%	3	+5.803%
2025-07-29	26.676400	26.6764	26.676400	26.6764	+0.254%	170	+5.541%
2025-07-28	26.608900	26.6089	26.608900	26.6089	-0.250%	39	+5.809%
2025-07-25	26.675600	26.6756	26.675600	26.6756	+0.228%	7	+5.544%
2025-07-24	26.615000	26.6150	26.615000	26.6150	-0.150%	80	+5.785%
2025-07-23	26.720000	26.7200	26.655000	26.6550	+0.192%	1,169	+5.626%
2025-07-22	26.603800	26.6038	26.603800	26.6038	+0.243%	127	+5.829%
2025-07-21	26.539400	26.5394	26.539400	26.5394	+0.265%	66	+6.086%
2025-07-18	26.480000	26.4800	26.469300	26.4693	+0.083%	254	+6.367%
2025-07-17	26.447400	26.4474	26.447400	26.4474	+0.236%	5	+6.455%
2025-07-16	26.385100	26.3851	26.385100	26.3851	+0.194%	3	+6.706%
2025-07-15	26.333900	26.3339	26.333900	26.3339	-0.342%	205	+6.914%
2025-07-14	26.424300	26.4243	26.424300	26.4243	+0.036%	3	+6.548%
2025-07-11	26.414700	26.4147	26.414700	26.4147	-0.453%	206	+6.587%
2025-07-10	26.530000	26.5348	26.530000	26.5348	+0.058%	553	+6.104%
2025-07-09	26.519500	26.5195	26.519500	26.5195	+0.459%	19	+6.166%
2025-07-08	26.398300	26.3983	26.398300	26.3983	-0.082%	164	+6.653%
2025-07-07	26.470000	26.4700	26.420000	26.4200	-0.428%	379	+6.565%
2025-07-03	26.533600	26.5336	26.533600	26.5336	+0.034%	102	+6.109%
2025-07-02	26.524600	26.5246	26.524600	26.5246	-0.377%	5	+6.145%
2025-07-01	26.625000	26.6250	26.625000	26.6250	-0.054%	173	+5.745%
2025-06-30	26.540000	26.6395	26.540000	26.6395	+0.413%	499	+5.687%
2025-06-27	26.529900	26.5299	26.529900	26.5299	-0.026%	61	+6.124%
2025-06-26	26.536700	26.5367	26.536700	26.5367	+0.487%	23	+6.097%
2025-06-25	26.350000	26.4081	26.350000	26.4081	-0.069%	2,242	+6.614%
2025-06-24	26.270000	26.4264	26.270000	26.4264	+0.749%	1,884	+6.540%
2025-06-23	26.190000	26.2300	26.190000	26.2300	+0.460%	334	+7.337%
2025-06-20	26.140000	26.1550	26.110000	26.1100	-0.184%	2,407	+7.831%
2025-06-18	26.158000	26.1580	26.158000	26.1580	+0.107%	71	+7.633%
2025-06-17	26.160000	26.1600	26.130000	26.1300	-0.131%	641	+7.748%
2025-06-16	26.140000	26.1700	26.140000	26.1643	+0.181%	2,113	+7.607%
2025-06-13	26.116900	26.1169	26.116900	26.1169	-0.564%	3	+7.802%
2025-06-12	26.190000	26.2650	26.190000	26.2650	+0.281%	550	+7.194%
2025-06-11	26.150000	26.2000	26.150000	26.1914	+0.254%	1,738	+7.496%
2025-06-10	26.110000	26.1254	26.110000	26.1250	+0.137%	691	+7.769%
2025-06-09	26.089200	26.0892	26.089200	26.0892	+0.136%	97	+7.917%
2025-06-06	26.060000	26.0600	26.053700	26.0537	-0.063%	515	+8.064%
2025-06-05	26.160000	26.1600	26.070200	26.0702	-0.251%	1,360	+7.995%
2025-06-04	26.040000	26.1600	26.040000	26.1357	+0.500%	2,235	+7.725%
2025-06-03	26.005600	26.0056	26.005600	26.0056	-0.075%	193	+8.264%
2025-06-02	26.025000	26.0250	26.025000	26.0250	+0.019%	191	+8.183%
2025-05-30	26.010000	26.0200	26.010000	26.0200	+0.058%	1,225	+8.204%
2025-05-29	26.005000	26.0050	26.005000	26.0050	+0.345%	439	+8.266%
2025-05-28	25.915700	25.9157	25.915700	25.9157	-0.286%	18	+8.639%
2025-05-27	26.000000	26.0000	25.990000	25.9900	+0.768%	578	+8.329%
2025-05-23	25.792000	25.7920	25.792000	25.7920	-0.028%	72	+9.160%
2025-05-22	25.799100	25.7991	25.799100	25.7991	+0.074%	209	+9.130%
2025-05-21	25.780000	25.7800	25.780000	25.7800	-0.776%	446	+9.211%
2025-05-20	25.981600	25.9816	25.981600	25.9816	-0.109%	31	+8.364%
2025-05-19	25.940000	26.0100	25.940000	26.0100	+0.077%	608	+8.245%
2025-05-16	25.970000	25.9900	25.970000	25.9900	+0.190%	211	+8.329%
2025-05-15	25.870000	25.9600	25.870000	25.9408	+0.527%	1,236	+8.534%
2025-05-14	25.804800	25.8048	25.804800	25.8048	-0.175%	4	+9.106%
2025-05-13	25.850000	25.8500	25.850000	25.8500	+0.113%	314	+8.915%
2025-05-12	25.820000	25.8207	25.820000	25.8207	+0.566%	348	+9.039%
2025-05-09	25.675300	25.6753	25.675300	25.6753	+0.067%	6	+9.656%
2025-05-08	25.658000	25.6580	25.658000	25.6580	-0.215%	27	+9.730%
2025-05-07	25.700000	25.7133	25.700000	25.7133	+0.162%	114	+9.494%
2025-05-06	25.671700	25.6717	25.671700	25.6717	-0.052%	199	+9.672%
2025-05-05	25.680000	25.6903	25.680000	25.6850	-0.198%	959	+9.615%
2025-05-02	25.720000	25.7360	25.720000	25.7360	+0.022%	103	+9.398%
2025-05-01	25.730300	25.7303	25.730300	25.7303	-0.168%	160	+9.422%
2025-04-30	25.630000	25.7735	25.630000	25.7735	+0.041%	1,988	+9.239%
2025-04-29	25.710000	25.7630	25.710000	25.7630	+0.323%	139	+9.283%
2025-04-28	25.640000	25.6800	25.620000	25.6800	+0.273%	1,240	+9.636%
2025-04-25	25.610000	25.6100	25.610000	25.6100	+0.453%	192	+9.936%
2025-04-24	25.430000	25.5100	25.430000	25.4944	+0.928%	2,068	+10.434%
2025-04-23	25.320000	25.3200	25.260000	25.2600	+0.425%	319	+11.459%
2025-04-22	25.160000	25.1600	25.153200	25.1532	+0.785%	149	+11.932%
2025-04-21	25.050000	25.0500	24.957200	24.9572	-0.861%	209	+12.812%
2025-04-17	25.230000	25.2300	25.174000	25.1740	-0.063%	1,150	+11.840%
2025-04-16	25.190000	25.1900	25.189900	25.1899	-0.258%	213	+11.769%
2025-04-15	25.270000	25.2700	25.255000	25.2550	+0.157%	131	+11.481%
2025-04-14	25.160000	25.2154	25.160000	25.2154	+0.654%	402	+11.656%
2025-04-11	24.990000	25.0516	24.990000	25.0516	+0.367%	1,193	+12.386%
2025-04-10	25.100000	25.1000	24.960000	24.9600	-1.245%	1,281	+12.799%
2025-04-09	25.274700	25.2747	25.274700	25.2747	+2.589%	81	+11.394%
2025-04-08	24.636800	24.6368	24.636800	24.6368	-1.216%	41	+14.279%
2025-04-07	24.920000	24.9550	24.840700	24.9400	-0.914%	8,732	+12.889%
2025-04-04	25.390000	25.3900	25.170000	25.1700	-1.574%	308	+11.858%
2025-04-03	25.640000	25.6400	25.572500	25.5725	-0.858%	10,181	+10.097%
2025-04-02	25.793900	25.7939	25.793900	25.7939	-0.062%	0	+9.152%
2025-04-01	25.730000	25.8100	25.730000	25.8100	+0.311%	2,542	+9.084%
2025-03-31	25.730000	25.7300	25.730000	25.7300	+0.113%	105	+9.423%
2025-03-28	25.701000	25.7010	25.701000	25.7010	-0.093%	12	+9.547%
2025-03-27	25.750000	25.7500	25.710000	25.7248	-0.080%	2,977	+9.445%
2025-03-26	25.745500	25.7455	25.745500	25.7455	-0.500%	0	+9.357%
2025-03-25	25.875000	25.8750	25.875000	25.8750	+0.213%	113	+8.810%
2025-03-24	25.850000	25.8500	25.820000	25.8200	+0.021%	488	+9.042%
2025-03-21	25.814600	25.8146	25.814600	25.8146	-0.119%	0	+9.065%
2025-03-20	25.909200	25.9092	25.845300	25.8453	-0.018%	3,871	+8.935%
2025-03-19	25.720000	25.8500	25.720000	25.8500	+0.466%	2,014	+8.915%
2025-03-18	25.730000	25.7300	25.730000	25.7300	-0.229%	173	+9.423%
2025-03-17	25.789000	25.7890	25.789000	25.7890	+0.347%	2	+9.173%
2025-03-14	25.699800	25.6998	25.699800	25.6998	+0.547%	161	+9.552%
2025-03-13	25.560000	25.5600	25.560000	25.5600	-0.195%	104	+10.151%
2025-03-12	25.650000	25.6501	25.610000	25.6100	-0.039%	1,360	+9.936%
2025-03-11	25.650000	25.6649	25.620000	25.6200	-0.424%	535	+9.893%
2025-03-10	25.780000	25.7800	25.729100	25.7291	-0.429%	404	+9.427%
2025-03-07	25.870000	25.8700	25.840000	25.8400	+0.087%	2,075	+8.957%
2025-03-06	25.850000	25.8500	25.790000	25.8175	-0.545%	3,974	+9.052%
2025-03-05	25.970000	25.9700	25.900000	25.9591	+0.199%	1,344	+8.458%
2025-03-04	25.907500	25.9075	25.907500	25.9075	-0.554%	0	+8.674%
2025-03-03	26.110000	26.1373	26.020000	26.0519	-0.184%	749	+8.071%
2025-02-28	26.050000	26.1000	26.050000	26.1000	+0.494%	517	+7.872%
2025-02-27	25.971600	25.9716	25.971600	25.9716	-0.529%	0	+8.405%
2025-02-26	26.080000	26.1330	26.080000	26.1096	+0.196%	617	+7.832%
2025-02-25	26.020000	26.0725	26.010000	26.0584	+0.360%	1,253	+8.044%
2025-02-24	25.970000	25.9700	25.965000	25.9650	+0.019%	102	+8.433%
2025-02-21	26.037500	26.0375	25.960000	25.9600	-0.154%	603	+8.454%
2025-02-20	26.000000	26.0000	25.990000	26.0000	+0.019%	401	+8.287%
2025-02-19	25.960000	25.9979	25.960000	25.9950	+0.032%	302	+8.308%
2025-02-18	26.025000	26.0250	25.986600	25.9866	-0.148%	248	+8.343%
2025-02-14	26.010000	26.0250	26.010000	26.0250	+0.308%	275	+8.183%

.dark-mode .ptJnDP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ptJnDP{ color: #333333; background-color: white; border: 2px solid #333333; }EAOKiShares ESG Aware 30/70 Conservative Allocation ETFstock BATS ETF

EAOK
iShares ESG Aware 30/70 Conservative Allocation ETF
stock BATS ETF