Dark

EAOM
iShares ESG Aware 40/60 Moderate Allocation ETF
stock BATS ETF

At Close

May 22, 2026

31.04USD+0.087%(+0.03)8

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.01)0

After-hours

May 22, 2026 4:10:30 PM EDT

31.04USD+0.087%(+0.03)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	31.0369	31.0369	31.0369	31.0369	+0.087%	8	0.000%
2026-05-21	31.0100	31.0100	31.0100	31.0100	+0.272%	339	+0.087%
2026-05-20	30.9000	30.9260	30.8999	30.9260	+0.933%	5,229	+0.359%
2026-05-19	30.6400	30.6400	30.6400	30.6400	-0.526%	105	+1.295%
2026-05-18	30.8020	30.8020	30.8020	30.8020	+0.040%	77	+0.763%
2026-05-15	30.7896	30.7896	30.7896	30.7896	-0.984%	61	+0.803%
2026-05-14	31.1510	31.1700	31.0957	31.0957	+0.179%	204	-0.189%
2026-05-13	31.0400	31.0400	31.0400	31.0400	+0.280%	17	-0.010%
2026-05-12	30.9000	30.9534	30.9000	30.9534	-0.439%	254	+0.270%
2026-05-11	31.0800	31.0900	31.0100	31.0900	-0.110%	14,802	-0.171%
2026-05-08	31.1242	31.1242	31.1242	31.1242	+0.539%	4	-0.280%
2026-05-07	31.0700	31.0700	30.9573	30.9573	-0.545%	363	+0.257%
2026-05-06	31.0900	31.1270	31.0700	31.1270	+1.052%	871	-0.289%
2026-05-05	30.8031	30.8031	30.8031	30.8031	+0.541%	8	+0.759%
2026-05-04	30.6375	30.6375	30.6375	30.6375	-0.403%	6	+1.304%
2026-05-01	30.7900	30.8000	30.7615	30.7615	+0.134%	2,748	+0.895%
2026-04-30	30.7203	30.7203	30.7203	30.7203	+0.704%	95	+1.031%
2026-04-29	30.4800	30.5400	30.4800	30.5054	-0.357%	478	+1.742%
2026-04-28	30.6146	30.6146	30.6146	30.6146	-0.282%	86	+1.379%
2026-04-27	30.8000	30.8000	30.7013	30.7013	-0.082%	235	+1.093%
2026-04-24	30.7400	30.7400	30.6500	30.7264	+0.463%	429	+1.011%
2026-04-23	30.5848	30.5848	30.5848	30.5848	-0.356%	99	+1.478%
2026-04-22	30.6941	30.6941	30.6941	30.6941	+0.406%	58	+1.117%
2026-04-21	30.5700	30.5700	30.5700	30.5700	-0.605%	96	+1.527%
2026-04-20	30.7561	30.7561	30.7561	30.7561	-0.132%	90	+0.913%
2026-04-17	30.8000	30.8000	30.7966	30.7966	+0.800%	342	+0.780%
2026-04-16	30.5500	30.5700	30.5300	30.5523	-0.025%	1,611	+1.586%
2026-04-15	30.5598	30.5598	30.5598	30.5598	+0.147%	5	+1.561%
2026-04-14	30.5200	30.5300	30.5100	30.5148	+0.597%	2,001	+1.711%
2026-04-13	30.1900	30.3337	30.1900	30.3337	+0.524%	271	+2.318%
2026-04-10	30.1756	30.1756	30.1756	30.1756	-0.090%	5	+2.854%
2026-04-09	30.1500	30.3500	30.1500	30.2029	+0.119%	8,112	+2.761%
2026-04-08	30.1702	30.1702	30.1671	30.1671	+1.410%	683	+2.883%
2026-04-07	29.5700	29.7476	29.5500	29.7476	+0.058%	782	+4.334%
2026-04-06	29.7000	29.7305	29.7000	29.7305	+0.143%	1,103	+4.394%
2026-04-02	29.6880	29.6880	29.6880	29.6880	-0.532%	11	+4.544%
2026-04-01	29.9300	29.9300	29.8467	29.8467	+0.376%	391	+3.988%
2026-03-31	29.7349	29.7349	29.7349	29.7349	+1.383%	4	+4.379%
2026-03-30	29.4900	29.4900	29.3293	29.3293	+0.196%	650	+5.822%
2026-03-27	29.2500	29.2800	29.2500	29.2720	-0.596%	716	+6.029%
2026-03-26	29.4474	29.4474	29.4474	29.4474	-1.118%	137	+5.398%
2026-03-25	29.7804	29.7804	29.7804	29.7804	+0.559%	99	+4.219%
2026-03-24	29.6149	29.6149	29.6149	29.6149	-0.400%	11	+4.802%
2026-03-23	29.7780	29.7800	29.7338	29.7338	+0.904%	511	+4.383%
2026-03-20	29.5000	29.5000	29.4674	29.4674	-1.315%	182	+5.326%
2026-03-19	29.7400	29.8602	29.7400	29.8602	-0.002%	702	+3.941%
2026-03-18	29.8608	29.8608	29.8608	29.8608	-0.812%	94	+3.939%
2026-03-17	30.1000	30.1300	29.8710	30.1053	+0.290%	20,722	+3.094%
2026-03-16	30.0698	30.0698	30.0181	30.0181	+0.779%	298	+3.394%
2026-03-13	29.8800	29.8800	29.7861	29.7861	-0.376%	571	+4.199%
2026-03-12	29.8986	29.8986	29.8986	29.8986	-0.930%	91	+3.807%
2026-03-11	30.1599	30.1792	30.1599	30.1792	-0.307%	220	+2.842%
2026-03-10	30.2721	30.2721	30.2721	30.2721	-0.197%	60	+2.526%
2026-03-09	30.3318	30.3318	30.3318	30.3318	+0.522%	109	+2.325%
2026-03-06	30.1743	30.1743	30.1743	30.1743	-0.540%	23	+2.859%
2026-03-05	30.3380	30.3380	30.3380	30.3380	-0.680%	28	+2.304%
2026-03-04	30.5200	30.5700	30.5199	30.5457	+0.379%	857	+1.608%
2026-03-03	30.4303	30.4303	30.4303	30.4303	-0.863%	234	+1.993%
2026-03-02	30.6952	30.6952	30.6952	30.6952	-0.435%	67	+1.113%
2026-02-27	30.8293	30.8293	30.8293	30.8293	-0.058%	133	+0.673%
2026-02-26	30.8473	30.8473	30.8473	30.8473	-0.070%	296	+0.615%
2026-02-25	30.8689	30.8689	30.8689	30.8689	+0.318%	67	+0.544%
2026-02-24	30.5900	30.7710	30.5900	30.7710	+0.352%	926	+0.864%
2026-02-23	30.6700	30.6700	30.6630	30.6630	-0.357%	437	+1.219%
2026-02-20	30.6760	30.7729	30.6760	30.7729	+0.366%	522	+0.858%
2026-02-19	30.6362	30.6608	30.6362	30.6608	-0.118%	559	+1.227%
2026-02-18	30.6820	30.7600	30.6820	30.6970	+0.155%	1,450	+1.107%
2026-02-17	30.7600	30.7600	30.6250	30.6495	+0.018%	564	+1.264%
2026-02-13	30.6900	30.7000	30.6439	30.6439	+0.245%	320	+1.282%
2026-02-12	30.6200	30.6200	30.5689	30.5689	-0.329%	483	+1.531%
2026-02-11	30.8000	30.8000	30.6697	30.6697	+0.018%	834	+1.197%
2026-02-10	30.7200	30.7200	30.6641	30.6641	+0.110%	2,143	+1.216%
2026-02-09	30.6100	30.6500	30.6100	30.6303	+0.298%	1,764	+1.327%
2026-02-06	30.3900	30.5392	30.3700	30.5392	+0.889%	3,580	+1.630%
2026-02-05	30.3600	30.3600	30.2499	30.2700	-0.151%	1,438	+2.534%
2026-02-04	30.5000	30.5000	30.3158	30.3158	-0.244%	3,476	+2.379%
2026-02-03	30.4298	30.4300	30.3500	30.3900	-0.229%	996	+2.129%
2026-02-02	30.4376	30.5200	30.4200	30.4597	+0.155%	6,291	+1.895%
2026-01-30	30.4127	30.4127	30.4127	30.4127	-0.309%	101	+2.052%
2026-01-29	30.4800	30.5070	30.4800	30.5070	-0.009%	126	+1.737%
2026-01-28	30.5098	30.5098	30.5098	30.5098	-0.133%	116	+1.728%
2026-01-27	30.5503	30.5503	30.5503	30.5503	+0.278%	3	+1.593%
2026-01-26	30.4700	30.5700	30.4657	30.4657	+0.293%	5,444	+1.875%
2026-01-23	30.3766	30.3766	30.3766	30.3766	+0.084%	48	+2.174%
2026-01-22	30.3299	30.3511	30.3150	30.3511	+0.281%	904	+2.260%
2026-01-21	30.2934	30.2934	30.2661	30.2661	+0.667%	249	+2.547%
2026-01-20	30.0655	30.0655	30.0655	30.0655	-0.979%	67	+3.231%
2026-01-16	30.3584	30.3900	30.3584	30.3629	-0.105%	1,635	+2.220%
2026-01-15	30.4450	30.4450	30.3948	30.3948	+0.049%	103	+2.113%
2026-01-14	30.3500	30.3798	30.3500	30.3798	+0.035%	2,083	+2.163%
2026-01-13	30.3900	30.3900	30.3692	30.3692	-0.106%	309	+2.199%
2026-01-12	30.3877	30.4014	30.3877	30.4014	+0.093%	341	+2.090%
2026-01-09	30.3731	30.3731	30.3731	30.3731	+0.426%	176	+2.185%
2026-01-08	30.2443	30.2443	30.2443	30.2443	-0.127%	39	+2.621%
2026-01-07	30.2828	30.2828	30.2828	30.2828	-0.107%	239	+2.490%
2026-01-06	30.2738	30.3153	30.2738	30.3153	+0.183%	587	+2.380%
2026-01-05	30.2600	30.2600	30.2600	30.2600	+0.581%	151	+2.567%
2026-01-02	30.0635	30.0851	30.0635	30.0851	+0.190%	326	+3.164%
2025-12-31	30.0281	30.0281	30.0281	30.0281	-0.398%	4	+3.360%
2025-12-30	30.1480	30.1480	30.1480	30.1480	-0.015%	269	+2.948%
2025-12-29	30.1398	30.1526	30.1398	30.1526	-0.096%	674	+2.933%
2025-12-26	30.1815	30.1815	30.1815	30.1815	+0.060%	83	+2.834%
2025-12-24	30.1600	30.1634	30.1600	30.1634	+0.249%	350	+2.896%
2025-12-23	30.0884	30.0884	30.0884	30.0884	-0.780%	40	+3.152%
2025-12-22	30.3270	30.3270	30.3250	30.3250	+0.219%	604	+2.348%
2025-12-19	30.2600	30.2600	30.2588	30.2588	+0.225%	8,676	+2.571%
2025-12-18	30.2500	30.2500	30.1910	30.1910	+0.462%	103	+2.802%
2025-12-17	30.0900	30.0900	30.0523	30.0523	-0.456%	1,000	+3.276%
2025-12-16	30.1901	30.1901	30.1901	30.1901	+0.015%	96	+2.805%
2025-12-15	30.2700	30.2700	30.1857	30.1857	+0.019%	244	+2.820%
2025-12-12	30.2032	30.2032	30.1800	30.1801	-0.555%	1,670	+2.839%
2025-12-11	30.3460	30.3600	30.3460	30.3484	+0.104%	779	+2.269%
2025-12-10	30.3168	30.3168	30.3168	30.3168	+0.518%	194	+2.375%
2025-12-09	30.1500	30.1900	30.1500	30.1607	-0.051%	1,339	+2.905%
2025-12-08	30.1998	30.2000	30.1700	30.1762	-0.224%	755	+2.852%
2025-12-05	30.2439	30.2439	30.2439	30.2439	+0.011%	47	+2.622%
2025-12-04	30.2535	30.2535	30.2407	30.2407	-0.087%	456	+2.633%
2025-12-03	30.2130	30.2735	30.2130	30.2669	+0.262%	770	+2.544%
2025-12-02	30.2200	30.2200	30.1879	30.1879	+0.172%	136	+2.812%
2025-12-01	30.1362	30.1362	30.1362	30.1362	-0.438%	88	+2.989%
2025-11-28	30.2689	30.2689	30.2689	30.2689	+0.069%	3	+2.537%
2025-11-26	30.2800	30.2800	30.2480	30.2480	+0.395%	933	+2.608%
2025-11-25	30.1289	30.1289	30.1289	30.1289	+0.509%	104	+3.014%
2025-11-24	29.8500	29.9763	29.8500	29.9763	+0.621%	1,008	+3.538%
2025-11-21	29.8000	29.8000	29.7912	29.7912	+0.539%	1,129	+4.181%
2025-11-20	29.8200	29.8200	29.6316	29.6316	-0.528%	400	+4.743%
2025-11-19	29.8000	29.8000	29.7888	29.7888	-0.038%	225	+4.190%
2025-11-18	29.7400	29.8600	29.7400	29.8000	-0.188%	33,101	+4.151%
2025-11-17	29.9900	29.9900	29.8561	29.8561	-0.436%	1,543	+3.955%
2025-11-14	29.9867	29.9867	29.9867	29.9867	-0.112%	109	+3.502%
2025-11-13	30.0202	30.0202	30.0202	30.0202	-0.816%	5	+3.387%
2025-11-12	30.2900	30.2900	30.2673	30.2673	+0.023%	192	+2.543%
2025-11-11	30.2604	30.2604	30.2604	30.2604	+0.282%	73	+2.566%
2025-11-10	30.1754	30.1754	30.1754	30.1754	+0.583%	3	+2.855%
2025-11-07	29.9100	30.0004	29.9100	30.0004	+0.025%	197	+3.455%
2025-11-06	30.0000	30.0000	29.9929	29.9929	-0.164%	259	+3.481%
2025-11-05	30.0700	30.0700	30.0423	30.0423	+0.141%	223	+3.311%
2025-11-04	30.0800	30.1100	30.0000	30.0000	-0.531%	4,207	+3.456%
2025-11-03	30.1700	30.1700	30.1600	30.1600	-0.046%	422	+2.907%
2025-10-31	30.1739	30.1739	30.1739	30.1739	+0.095%	94	+2.860%
2025-10-30	30.1453	30.1453	30.1453	30.1453	-0.439%	53	+2.958%
2025-10-29	30.3932	30.3932	30.2783	30.2783	-0.361%	138	+2.505%
2025-10-28	30.3880	30.3880	30.3880	30.3880	+0.158%	41	+2.135%
2025-10-27	30.3670	30.3670	30.3400	30.3400	+0.380%	327	+2.297%
2025-10-24	30.2250	30.2250	30.2250	30.2250	+0.415%	22	+2.686%
2025-10-23	30.1000	30.1001	30.1000	30.1001	+0.267%	239	+3.112%
2025-10-22	30.0200	30.0200	30.0200	30.0200	-0.431%	127	+3.387%
2025-10-21	30.1500	30.1500	30.1499	30.1500	+0.166%	9,040	+2.942%
2025-10-20	30.1000	30.1000	30.1000	30.1000	+0.497%	106	+3.113%
2025-10-17	29.9510	29.9510	29.9510	29.9510	+0.112%	6	+3.626%
2025-10-16	29.9174	29.9174	29.9174	29.9174	+0.080%	143	+3.742%
2025-10-15	29.8935	29.8935	29.8935	29.8935	+0.191%	98	+3.825%
2025-10-14	29.8800	29.8800	29.8365	29.8365	+0.122%	105	+4.023%
2025-10-13	29.8000	29.8000	29.8000	29.8000	+0.685%	297	+4.151%
2025-10-10	29.8000	29.8000	29.5973	29.5973	-0.880%	226	+4.864%
2025-10-09	29.8900	29.8900	29.8600	29.8600	-0.267%	1,163	+3.941%
2025-10-08	29.9400	29.9400	29.9400	29.9400	+0.234%	104	+3.664%
2025-10-07	29.9500	29.9500	29.8700	29.8700	-0.217%	689	+3.907%
2025-10-06	29.9350	29.9350	29.9350	29.9350	-0.000%	40	+3.681%
2025-10-03	29.9351	29.9351	29.9351	29.9351	+0.071%	19	+3.681%
2025-10-02	29.9138	29.9138	29.9138	29.9138	-0.451%	7	+3.754%
2025-10-01	30.0492	30.0492	30.0492	30.0492	+0.348%	4	+3.287%
2025-09-30	29.9450	29.9450	29.9450	29.9450	+0.218%	117	+3.646%
2025-09-29	29.8700	29.8800	29.8700	29.8800	+0.241%	5,515	+3.872%
2025-09-26	29.8083	29.8083	29.8083	29.8083	+0.242%	71	+4.122%
2025-09-25	29.7100	29.7362	29.7100	29.7362	-0.307%	198	+4.374%
2025-09-24	29.8500	29.8600	29.8278	29.8278	-0.272%	1,503	+4.054%
2025-09-23	29.9092	29.9092	29.9092	29.9092	-0.103%	85	+3.770%
2025-09-22	29.9400	29.9400	29.9400	29.9400	+0.113%	203	+3.664%
2025-09-19	29.9061	29.9061	29.9061	29.9061	+0.083%	42	+3.781%
2025-09-18	29.9000	29.9000	29.8813	29.8813	+0.096%	733	+3.867%
2025-09-17	29.8526	29.8526	29.8526	29.8526	-0.167%	79	+3.967%
2025-09-16	29.8600	29.9026	29.8600	29.9026	-0.001%	648	+3.793%
2025-09-15	29.9028	29.9028	29.9028	29.9028	+0.320%	139	+3.793%
2025-09-12	29.8073	29.8073	29.8073	29.8073	-0.146%	31	+4.125%
2025-09-11	29.8508	29.8508	29.8508	29.8508	+0.508%	3	+3.973%
2025-09-10	29.7000	29.7000	29.7000	29.7000	+0.261%	104	+4.501%
2025-09-09	29.6300	29.6700	29.6000	29.6226	-0.051%	5,872	+4.774%
2025-09-08	29.6378	29.6378	29.6378	29.6378	+0.421%	5	+4.721%
2025-09-05	29.5400	29.5400	29.5136	29.5136	+0.311%	104	+5.161%
2025-09-04	29.4222	29.4222	29.4222	29.4222	+0.533%	3	+5.488%
2025-09-03	29.2401	29.2661	29.2400	29.2661	+0.340%	833	+6.051%
2025-09-02	29.1000	29.1669	29.1000	29.1669	-0.482%	123	+6.411%
2025-08-29	29.3108	29.3108	29.3081	29.3081	-0.318%	124	+5.899%
2025-08-28	29.4017	29.4017	29.4017	29.4017	+0.226%	3	+5.562%
2025-08-27	29.3353	29.3353	29.3353	29.3353	+0.105%	4	+5.801%
2025-08-26	29.3045	29.3045	29.3045	29.3045	+0.160%	3	+5.912%
2025-08-25	29.2577	29.2577	29.2577	29.2577	-0.335%	74	+6.081%
2025-08-22	29.3560	29.3560	29.3560	29.3560	+1.020%	57	+5.726%
2025-08-21	29.0800	29.0800	29.0500	29.0597	-0.316%	502	+6.804%
2025-08-20	29.1500	29.1517	29.1500	29.1517	+0.027%	3,505	+6.467%
2025-08-19	29.1438	29.1438	29.1438	29.1438	-0.141%	3	+6.496%
2025-08-18	29.1800	29.1850	29.1750	29.1850	-0.030%	721	+6.345%
2025-08-15	29.1939	29.1939	29.1939	29.1939	-0.122%	16	+6.313%
2025-08-14	29.2295	29.2295	29.2295	29.2295	-0.243%	3	+6.183%
2025-08-13	29.2600	29.3007	29.2600	29.3007	+0.467%	260	+5.925%
2025-08-12	29.1646	29.1646	29.1646	29.1646	+0.510%	3	+6.420%
2025-08-11	29.0600	29.0600	29.0166	29.0166	-0.115%	1,140	+6.963%
2025-08-08	29.0500	29.0500	29.0500	29.0500	+0.166%	3	+6.840%
2025-08-07	29.0019	29.0019	29.0019	29.0019	+0.042%	4	+7.017%
2025-08-06	28.9897	28.9897	28.9897	28.9897	+0.246%	4	+7.062%
2025-08-05	28.9187	28.9187	28.9187	28.9187	-0.089%	4	+7.325%
2025-08-04	28.9000	28.9444	28.9000	28.9444	+0.665%	353	+7.229%
2025-08-01	28.7533	28.7533	28.7533	28.7533	-0.051%	44	+7.942%
2025-07-31	28.8000	28.8000	28.7679	28.7679	-0.217%	111	+7.887%
2025-07-30	28.8306	28.8306	28.8306	28.8306	-0.276%	7	+7.653%
2025-07-29	28.9100	28.9104	28.9100	28.9104	+0.175%	103	+7.355%
2025-07-28	28.8600	28.8600	28.8600	28.8600	-0.260%	7	+7.543%
2025-07-25	28.9352	28.9352	28.9352	28.9352	+0.233%	4	+7.263%
2025-07-24	28.9000	28.9000	28.8680	28.8680	-0.143%	143	+7.513%
2025-07-23	28.9092	28.9092	28.9092	28.9092	+0.326%	7	+7.360%
2025-07-22	28.8154	28.8154	28.8154	28.8154	+0.247%	4	+7.709%
2025-07-21	28.7443	28.7443	28.7443	28.7443	+0.275%	7	+7.976%
2025-07-18	28.6655	28.6655	28.6655	28.6655	+0.038%	6	+8.273%
2025-07-17	28.6400	28.6547	28.6400	28.6547	+0.279%	178	+8.313%
2025-07-16	28.5750	28.5750	28.5750	28.5750	+0.224%	3	+8.616%
2025-07-15	28.5111	28.5111	28.5111	28.5111	-0.361%	8	+8.859%
2025-07-14	28.6145	28.6145	28.6145	28.6145	+0.066%	26	+8.466%
2025-07-11	28.5957	28.5957	28.5957	28.5957	-0.475%	3	+8.537%
2025-07-10	28.7561	28.7600	28.7321	28.7321	+0.075%	683	+8.022%
2025-07-09	28.5900	28.7107	28.5900	28.7107	+0.466%	456	+8.102%
2025-07-08	28.5668	28.5900	28.5668	28.5774	+0.056%	1,612	+8.606%
2025-07-07	28.5615	28.5615	28.5615	28.5615	-0.587%	66	+8.667%
2025-07-03	28.7302	28.7302	28.7302	28.7302	+0.112%	3	+8.029%
2025-07-02	28.6980	28.6980	28.6980	28.6980	-0.663%	19	+8.150%
2025-07-01	28.8894	28.8894	28.8894	28.8894	-0.066%	7	+7.434%
2025-06-30	28.9084	28.9084	28.9084	28.9084	+0.424%	17	+7.363%
2025-06-27	28.7863	28.7863	28.7863	28.7863	+0.059%	8	+7.818%
2025-06-26	28.6400	28.7694	28.6400	28.7694	+0.540%	697	+7.882%
2025-06-25	28.6150	28.6150	28.6150	28.6150	-0.093%	4	+8.464%
2025-06-24	28.6415	28.6415	28.6415	28.6415	+0.779%	8	+8.363%
2025-06-23	28.4200	28.4200	28.4200	28.4200	+0.460%	104	+9.208%
2025-06-20	28.3100	28.3100	28.2900	28.2900	-0.080%	297	+9.710%
2025-06-18	28.3126	28.3126	28.3126	28.3126	+0.038%	54	+9.622%
2025-06-17	28.3300	28.3300	28.3019	28.3019	-0.202%	1,421	+9.664%
2025-06-16	28.4000	28.4000	28.3591	28.3591	+0.299%	518	+9.442%
2025-06-13	28.2745	28.2745	28.2745	28.2745	-0.774%	3	+9.770%
2025-06-12	28.4951	28.4951	28.4951	28.4951	+0.399%	4	+8.920%
2025-06-11	28.4500	28.4500	28.3819	28.3819	+0.106%	371	+9.355%
2025-06-10	28.3519	28.3519	28.3519	28.3519	+0.254%	0	+9.470%
2025-06-09	28.2700	28.3100	28.2700	28.2802	+0.137%	2,018	+9.748%
2025-06-06	28.2414	28.2414	28.2414	28.2414	+0.073%	0	+9.899%
2025-06-05	28.2207	28.2207	28.2207	28.2207	-0.266%	0	+9.979%
2025-06-04	28.2961	28.2961	28.2961	28.2961	+0.453%	2	+9.686%
2025-06-03	28.1684	28.1684	28.1684	28.1684	+0.158%	0	+10.183%
2025-06-02	28.1241	28.1241	28.1241	28.1241	+0.069%	0	+10.357%
2025-05-30	28.1047	28.1047	28.1047	28.1047	+0.068%	0	+10.433%
2025-05-29	28.0800	28.0856	28.0800	28.0856	+0.385%	100	+10.508%
2025-05-28	27.9778	27.9778	27.9778	27.9778	-0.398%	0	+10.934%
2025-05-27	28.0895	28.0895	28.0895	28.0895	+0.964%	2	+10.493%
2025-05-23	27.8213	27.8213	27.8213	27.8213	-0.085%	3	+11.558%
2025-05-22	27.7800	27.8451	27.7700	27.8451	+0.112%	5,028	+11.463%
2025-05-21	27.8139	27.8139	27.8139	27.8139	-0.922%	14	+11.588%
2025-05-20	28.0726	28.0726	28.0726	28.0726	-0.156%	0	+10.559%
2025-05-19	28.0100	28.1165	27.9901	28.1165	+0.135%	2,698	+10.387%
2025-05-16	28.0900	28.0900	28.0785	28.0785	+0.275%	591	+10.536%
2025-05-15	28.0015	28.0015	28.0015	28.0015	+0.520%	24	+10.840%
2025-05-14	27.8567	27.8567	27.8567	27.8567	-0.212%	21	+11.416%
2025-05-13	27.9050	27.9160	27.9050	27.9160	+0.228%	108	+11.180%
2025-05-12	27.8525	27.8525	27.8525	27.8525	+0.879%	0	+11.433%
2025-05-09	27.6098	27.6098	27.6098	27.6098	+0.071%	0	+12.413%
2025-05-08	27.5902	27.5902	27.5902	27.5902	-0.117%	0	+12.492%
2025-05-07	27.6224	27.6224	27.6224	27.6224	+0.146%	0	+12.361%
2025-05-06	27.5665	27.5822	27.5665	27.5822	-0.136%	373	+12.525%
2025-05-05	27.6197	27.6197	27.6197	27.6197	-0.197%	85	+12.372%
2025-05-02	27.6743	27.6743	27.6743	27.6743	+0.438%	0	+12.151%
2025-05-01	27.7200	27.7200	27.5535	27.5535	-0.106%	1,177	+12.642%
2025-04-30	27.5827	27.5827	27.5827	27.5827	+0.071%	21	+12.523%
2025-04-29	27.5632	27.5632	27.5632	27.5632	+0.328%	24	+12.603%
2025-04-28	27.4120	27.4732	27.4120	27.4732	+0.298%	434	+12.972%
2025-04-25	27.3700	27.3916	27.3500	27.3916	+0.410%	703	+13.308%
2025-04-24	27.2798	27.2798	27.2798	27.2798	+1.020%	76	+13.772%
2025-04-23	27.0044	27.0044	27.0044	27.0044	+0.639%	64	+14.933%
2025-04-22	26.8330	26.8330	26.8330	26.8330	+0.994%	17	+15.667%
2025-04-21	26.6800	26.6800	26.5400	26.5689	-0.998%	6,552	+16.817%
2025-04-17	26.9300	26.9300	26.8366	26.8366	+0.023%	124	+15.651%
2025-04-16	26.8304	26.8304	26.8304	26.8304	-0.442%	0	+15.678%
2025-04-15	26.9495	26.9495	26.9495	26.9495	+0.154%	1	+15.167%
2025-04-14	26.9081	26.9081	26.9081	26.9081	+0.693%	131	+15.344%
2025-04-11	26.7230	26.7230	26.7230	26.7230	+0.691%	0	+16.143%
2025-04-10	26.5397	26.5397	26.5397	26.5397	-1.600%	39	+16.945%
2025-04-09	26.8300	26.9713	26.8300	26.9713	+3.537%	5,080	+15.074%
2025-04-08	26.0500	26.0500	26.0500	26.0500	-0.762%	176	+19.144%
2025-04-07	26.4200	26.4200	26.2500	26.2500	-1.497%	2,994	+18.236%
2025-04-04	26.7400	26.7400	26.6488	26.6488	-2.098%	365	+16.466%
2025-04-03	27.2200	27.2200	27.2200	27.2200	-1.431%	10,150	+14.022%
2025-04-02	27.6151	27.6151	27.6151	27.6151	-0.378%	31	+12.391%
2025-04-01	27.7200	27.7200	27.7200	27.7200	+0.326%	214	+11.966%
2025-03-31	27.6300	27.6300	27.6300	27.6300	+0.111%	106	+12.330%
2025-03-28	27.5993	27.5993	27.5993	27.5993	-0.315%	41	+12.455%
2025-03-27	27.6864	27.6864	27.6864	27.6864	-0.105%	45	+12.102%
2025-03-26	27.7500	27.7500	27.7155	27.7155	-0.572%	159	+11.984%
2025-03-25	27.8750	27.8750	27.8750	27.8750	+0.198%	5	+11.343%
2025-03-24	27.7800	27.8200	27.7800	27.8200	+0.209%	317	+11.563%
2025-03-21	27.7620	27.7620	27.7620	27.7620	-0.128%	146	+11.796%
2025-03-20	27.7975	27.7975	27.7975	27.7975	-0.081%	8	+11.654%
2025-03-19	27.8200	27.8200	27.8200	27.8200	+0.542%	101	+11.563%
2025-03-18	27.6700	27.6700	27.6700	27.6700	-0.332%	100	+12.168%
2025-03-17	27.6300	27.7621	27.6300	27.7621	+0.428%	418	+11.796%
2025-03-14	27.6437	27.6437	27.6437	27.6437	+0.738%	32	+12.275%
2025-03-13	27.4500	27.4500	27.4413	27.4413	-0.354%	6,212	+13.103%
2025-03-12	27.5388	27.5388	27.5388	27.5388	+0.011%	15	+12.702%
2025-03-11	27.5400	27.5400	27.5358	27.5358	-0.348%	294	+12.715%
2025-03-10	27.6319	27.6319	27.6319	27.6319	-0.801%	87	+12.323%
2025-03-07	27.8551	27.8551	27.8551	27.8551	+0.219%	5	+11.423%
2025-03-06	27.7900	27.7942	27.7900	27.7942	-0.689%	139	+11.667%
2025-03-05	27.9870	27.9870	27.9870	27.9870	+0.387%	69	+10.898%
2025-03-04	27.8792	27.8792	27.8792	27.8792	-0.391%	60	+11.326%
2025-03-03	27.9700	27.9887	27.9700	27.9887	-0.305%	281	+10.891%
2025-02-28	27.9000	28.0743	27.9000	28.0743	+0.524%	2,876	+10.553%
2025-02-27	27.9280	27.9280	27.9280	27.9280	-0.676%	6	+11.132%
2025-02-26	28.1180	28.1180	28.1180	28.1180	+0.187%	142	+10.381%
2025-02-25	28.0656	28.0656	28.0656	28.0656	+0.306%	0	+10.587%
2025-02-24	28.0900	28.0900	27.9800	27.9800	-0.138%	240	+10.925%
2025-02-21	28.0186	28.0186	28.0186	28.0186	-0.343%	36	+10.772%
2025-02-20	28.1151	28.1151	28.1151	28.1151	+0.036%	100	+10.392%
2025-02-19	28.1050	28.1050	28.1050	28.1050	+0.051%	2	+10.432%
2025-02-18	28.0907	28.0907	28.0907	28.0907	-0.086%	22	+10.488%
2025-02-14	28.0900	28.1149	28.0900	28.1149	+0.237%	405	+10.393%
2025-02-13	28.0484	28.0484	28.0484	28.0484	+0.789%	1	+10.655%
2025-02-12	27.8289	27.8289	27.8289	27.8289	-0.373%	40	+11.528%
2025-02-11	27.8400	27.9331	27.8400	27.9331	-0.080%	728	+11.112%
2025-02-10	28.0100	28.0100	27.9554	27.9554	+0.251%	104	+11.023%
2025-02-07	27.8853	27.8853	27.8853	27.8853	-0.533%	166	+11.302%
2025-02-06	28.0000	28.0347	28.0000	28.0347	+0.065%	500	+10.709%
2025-02-05	28.0165	28.0165	28.0165	28.0165	+0.486%	0	+10.781%
2025-02-04	27.8810	27.8810	27.8810	27.8810	+0.425%	0	+11.319%
2025-02-03	27.6400	27.7629	27.6400	27.7629	-0.205%	1,077	+11.793%
2025-01-31	27.9900	27.9900	27.8100	27.8200	-0.394%	1,333	+11.563%
2025-01-30	27.8900	27.9300	27.8900	27.9300	+0.347%	401	+11.124%
2025-01-29	27.8700	27.8700	27.7800	27.8335	-0.095%	2,720	+11.509%
2025-01-28	27.8100	27.8600	27.8100	27.8600	+0.252%	7,720	+11.403%
2025-01-27	27.7500	27.7900	27.7500	27.7900	-0.267%	3,183	+11.684%
2025-01-24	27.8644	27.8644	27.8644	27.8644	+0.118%	63	+11.385%
2025-01-23	27.7600	27.8315	27.7600	27.8315	+0.051%	2,084	+11.517%
2025-01-22	27.8172	27.8172	27.8172	27.8172	+0.044%	158	+11.574%
2025-01-21	27.7606	27.8050	27.7606	27.8050	+0.670%	411	+11.623%
2025-01-17	27.6199	27.6199	27.6199	27.6199	+0.309%	0	+12.372%
2025-01-16	27.5114	27.5347	27.5114	27.5347	+0.187%	159	+12.719%
2025-01-15	27.4834	27.4834	27.4834	27.4834	+1.158%	164	+12.930%
2025-01-14	27.1689	27.1689	27.1689	27.1689	+0.291%	0	+14.237%
2025-01-13	27.0500	27.1100	27.0400	27.0900	-0.178%	16,012	+14.570%
2025-01-10	27.1900	27.1900	27.1384	27.1384	-0.956%	2,045	+14.365%
2025-01-08	27.4004	27.4004	27.4004	27.4004	+0.069%	90	+13.272%
2025-01-07	27.5100	27.5505	27.3601	27.3816	-0.518%	7,195	+13.349%
2025-01-06	27.5785	27.5801	27.5150	27.5243	+0.179%	1,687	+12.762%
2025-01-03	27.4750	27.4750	27.4750	27.4750	+0.331%	25	+12.964%
2025-01-02	27.3700	27.3844	27.3700	27.3844	-0.060%	566	+13.338%
2024-12-31	27.5000	27.5000	27.4008	27.4008	-0.241%	112	+13.270%
2024-12-30	27.3900	27.4800	27.3900	27.4671	-0.077%	2,463	+12.997%
2024-12-27	27.4884	27.4884	27.4884	27.4884	-0.491%	17	+12.909%
2024-12-26	27.5400	27.6241	27.5400	27.6241	+0.132%	313	+12.354%
2024-12-24	27.5878	27.5878	27.5878	27.5878	+0.341%	264	+12.502%
2024-12-23	27.4941	27.4941	27.4941	27.4941	+0.116%	41	+12.886%
2024-12-20	27.2900	27.4623	27.2900	27.4623	-0.354%	803	+13.016%
2024-12-19	27.5800	27.5910	27.5600	27.5600	-0.369%	6,135	+12.616%
2024-12-18	28.0500	28.1490	27.6622	27.6622	-1.590%	8,297	+12.200%
2024-12-17	28.1000	28.1090	28.1000	28.1090	-0.178%	282	+10.416%
2024-12-16	28.1600	28.1600	28.1369	28.1590	+0.103%	715	+10.220%
2024-12-13	28.1700	28.1700	28.1300	28.1300	-0.319%	527	+10.334%
2024-12-12	28.2800	28.2900	28.2200	28.2200	-0.423%	6,261	+9.982%
2024-12-11	28.3500	28.3600	28.3400	28.3400	+0.202%	10,377	+9.516%
2024-12-10	28.3200	28.3200	28.2830	28.2830	-0.377%	257	+9.737%
2024-12-09	28.4300	28.4300	28.3900	28.3900	-0.246%	4,375	+9.323%
2024-12-06	28.4600	28.4600	28.4600	28.4600	+0.211%	605	+9.054%
2024-12-05	28.4100	28.4100	28.4000	28.4000	+0.009%	1,668	+9.285%
2024-12-04	28.3700	28.3975	28.3700	28.3975	+0.424%	4,154	+9.294%
2024-12-03	28.2738	28.2775	28.2738	28.2775	-0.063%	366	+9.758%
2024-12-02	28.2954	28.2954	28.2954	28.2954	+0.111%	47	+9.689%
2024-11-29	28.2641	28.2641	28.2641	28.2641	+0.554%	8	+9.810%

.dark-mode .jHqF01{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHqF01{ color: #333333; background-color: white; border: 2px solid #333333; }EAOMiShares ESG Aware 40/60 Moderate Allocation ETFstock BATS ETF

EAOM
iShares ESG Aware 40/60 Moderate Allocation ETF
stock BATS ETF