MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EAOA — iShares ESG Aware 80/20 Aggressive Allocation ETF
Cboe BZXiShares ESG Aware 80/20 Aggressive Allocation ETF
$45.88
-0.01(-0.02%)
- O
- 45.92
- H
- 45.92
- L
- 45.88
- V
- 1.06K
⏱️ End-of-day dataAs of Aug 12, 2026
Latest Close$45.88
Period Return+25.56%
Period High$46.12
Period Low$31.90
Avg Daily Volume2.0K
Total Trading Days365
EAOA — Historical OHLCV Price & Volume Table
Feb 28, 2025 — Aug 12, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | $45.92 | $45.92 | $45.88 | $45.88 | $-0.01 | -0.02% | 1,061 | $45.91 | $45.88 $45.92 |
| Aug 11, 2026 | $45.87 | $45.91 | $45.86 | $45.89 | +$0.00 | +0.01% | 7,422 | $45.88 | $45.86 $45.91 |
| Aug 10, 2026 | $46.12 | $46.12 | $45.89 | $45.89 | $-0.12 | -0.26% | 216 | $46.03 | $45.89 $46.12 |
| Aug 7, 2026 | $46.01 | $46.01 | $46.01 | $46.01 | +$0.29 | +0.63% | 62 | $46.02 | $46.01 $46.01 |
| Aug 6, 2026 | $45.68 | $45.75 | $45.66 | $45.72 | $-0.15 | -0.33% | 1,803 | $45.70 | $45.66 $45.75 |
| Aug 5, 2026 | $45.85 | $46.04 | $45.85 | $45.87 | $-0.03 | -0.07% | 5,192 | $45.95 | $45.85 $46.04 |
| Aug 4, 2026 | $45.60 | $45.91 | $45.60 | $45.91 | +$0.70 | +1.55% | 470 | $45.70 | $45.60 $45.91 |
| Aug 3, 2026 | $45.00 | $45.20 | $45.00 | $45.20 | +$0.38 | +0.86% | 402 | $45.03 | $45.00 $45.20 |
| Jul 31, 2026 | $44.43 | $44.82 | $44.40 | $44.82 | +$0.16 | +0.37% | 3,124 | $44.49 | $44.40 $44.82 |
| Jul 30, 2026 | $44.66 | $44.66 | $44.66 | $44.66 | +$0.75 | +1.71% | 116 | $44.57 | $44.66 $44.66 |
| Jul 29, 2026 | $43.91 | $43.91 | $43.91 | $43.91 | $-0.54 | -1.22% | 261 | $44.16 | $43.91 $43.91 |
| Jul 28, 2026 | $44.18 | $44.47 | $44.18 | $44.45 | +$0.00 | +0.00% | 883 | $44.30 | $44.18 $44.47 |
| Jul 27, 2026 | $44.45 | $44.45 | $44.45 | $44.45 | +$0.10 | +0.22% | 177 | $44.43 | $44.45 $44.45 |
| Jul 24, 2026 | $44.35 | $44.35 | $44.35 | $44.35 | $-0.00 | -0.01% | 58 | $44.44 | $44.35 $44.35 |
| Jul 23, 2026 | $44.38 | $44.38 | $44.35 | $44.35 | $-0.45 | -1.01% | 152 | $44.38 | $44.35 $44.38 |
| Jul 22, 2026 | $44.86 | $44.86 | $44.81 | $44.81 | $-0.03 | -0.07% | 227 | $44.86 | $44.81 $44.86 |
| Jul 21, 2026 | $44.84 | $44.84 | $44.84 | $44.84 | +$0.41 | +0.92% | 200 | $44.84 | $44.84 $44.84 |
| Jul 20, 2026 | $44.43 | $44.43 | $44.43 | $44.43 | $-0.16 | -0.35% | 85 | $44.63 | $44.43 $44.43 |
| Jul 17, 2026 | $44.74 | $44.74 | $44.59 | $44.59 | $-0.27 | -0.60% | 261 | $44.64 | $44.59 $44.74 |
| Jul 16, 2026 | $44.93 | $44.93 | $44.86 | $44.86 | $-0.29 | -0.65% | 450 | $44.93 | $44.86 $44.93 |
| Jul 15, 2026 | $45.06 | $45.15 | $45.06 | $45.15 | +$0.11 | +0.23% | 2,754 | $45.08 | $45.06 $45.15 |
| Jul 14, 2026 | $44.84 | $45.04 | $44.84 | $45.04 | +$0.26 | +0.58% | 2,328 | $44.94 | $44.84 $45.04 |
| Jul 13, 2026 | $44.94 | $44.94 | $44.78 | $44.78 | $-0.44 | -0.98% | 747 | $44.90 | $44.78 $44.94 |
| Jul 10, 2026 | $45.23 | $45.23 | $45.23 | $45.23 | +$0.14 | +0.31% | 100 | $45.23 | $45.23 $45.23 |
| Jul 9, 2026 | $45.09 | $45.09 | $45.09 | $45.09 | +$0.29 | +0.66% | 200 | $45.09 | $45.09 $45.09 |
| Jul 8, 2026 | $44.48 | $44.80 | $44.48 | $44.80 | $-0.11 | -0.25% | 1,000 | $44.80 | $44.48 $44.80 |
| Jul 7, 2026 | $44.99 | $44.99 | $44.91 | $44.91 | $-0.36 | -0.78% | 1,000 | $44.91 | $44.91 $44.99 |
| Jul 6, 2026 | $45.04 | $45.29 | $45.04 | $45.27 | +$0.41 | +0.92% | 4,900 | $45.27 | $45.04 $45.29 |
| Jul 2, 2026 | $44.85 | $44.85 | $44.85 | $44.85 | $-0.31 | -0.68% | 100 | $44.85 | $44.85 $44.85 |
| Jul 1, 2026 | $45.26 | $45.26 | $45.16 | $45.16 | $-0.26 | -0.58% | 2,500 | $45.16 | $45.16 $45.26 |