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%
EAOK — iShares ESG Aware 30/70 Conservative Allocation ETF
Cboe BZXiShares ESG Aware 30/70 Conservative Allocation ETF
$28.16
-0.01(-0.02%)
- O
- 28.15
- H
- 28.16
- L
- 28.14
- V
- 2.59K
⏱️ End-of-day dataAs of Aug 12, 2026
Latest Close$28.16
Period Return+7.87%
Period High$28.40
Period Low$24.64
Avg Daily Volume976
Total Trading Days365
EAOK — Historical OHLCV Price & Volume Table
Feb 28, 2025 — Aug 12, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | $28.15 | $28.16 | $28.14 | $28.16 | $-0.01 | -0.02% | 2,593 | $28.15 | $28.14 $28.16 |
| Aug 11, 2026 | $28.16 | $28.17 | $28.16 | $28.16 | $-0.00 | -0.01% | 1,654 | $28.16 | $28.16 $28.17 |
| Aug 10, 2026 | $28.17 | $28.17 | $28.16 | $28.16 | $-0.09 | -0.32% | 825 | $28.17 | $28.16 $28.17 |
| Aug 7, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | +$0.10 | +0.35% | 21 | $28.25 | $28.25 $28.25 |
| Aug 6, 2026 | $28.21 | $28.21 | $28.15 | $28.15 | $-0.09 | -0.30% | 765 | $28.17 | $28.15 $28.21 |
| Aug 5, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | $-0.00 | +0.00% | 17 | $28.25 | $28.24 $28.24 |
| Aug 4, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | +$0.18 | +0.63% | 13 | $28.16 | $28.24 $28.24 |
| Aug 3, 2026 | $28.06 | $28.06 | $28.06 | $28.06 | +$0.13 | +0.47% | 12 | $28.01 | $28.06 $28.06 |
| Jul 31, 2026 | $27.93 | $27.93 | $27.93 | $27.93 | $-0.01 | -0.03% | 12 | $27.91 | $27.93 $27.93 |
| Jul 30, 2026 | $27.88 | $27.94 | $27.88 | $27.94 | +$0.19 | +0.67% | 112 | $27.88 | $27.88 $27.94 |
| Jul 29, 2026 | $27.75 | $27.75 | $27.75 | $27.75 | $-0.19 | -0.68% | 19 | $27.83 | $27.75 $27.75 |
| Jul 28, 2026 | $27.86 | $27.94 | $27.86 | $27.94 | +$0.04 | +0.14% | 182 | $27.91 | $27.86 $27.94 |
| Jul 27, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | +$0.06 | +0.22% | 87 | $27.87 | $27.91 $27.91 |
| Jul 24, 2026 | $27.86 | $27.86 | $27.84 | $27.84 | +$0.02 | +0.08% | 436 | $27.86 | $27.84 $27.86 |
| Jul 23, 2026 | $27.81 | $27.83 | $27.81 | $27.82 | $-0.15 | -0.54% | 697 | $27.82 | $27.81 $27.83 |
| Jul 22, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | $-0.04 | -0.16% | 15 | $27.98 | $27.97 $27.97 |
| Jul 21, 2026 | $28.02 | $28.02 | $28.02 | $28.02 | +$0.07 | +0.25% | 14 | $27.99 | $28.02 $28.02 |
| Jul 20, 2026 | $27.95 | $27.95 | $27.95 | $27.95 | $-0.08 | -0.29% | 12 | $28.01 | $27.95 $27.95 |
| Jul 17, 2026 | $28.02 | $28.03 | $28.02 | $28.03 | $-0.05 | -0.19% | 372 | $28.02 | $28.02 $28.03 |
| Jul 16, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | $-0.08 | -0.29% | 40 | $28.05 | $28.08 $28.08 |
| Jul 15, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | +$0.07 | +0.24% | 15 | $28.14 | $28.16 $28.16 |
| Jul 14, 2026 | $28.11 | $28.11 | $28.10 | $28.10 | +$0.12 | +0.42% | 563 | $28.11 | $28.10 $28.11 |
| Jul 13, 2026 | $28.16 | $28.16 | $27.98 | $27.98 | $-0.19 | -0.66% | 554 | $28.05 | $27.98 $28.16 |
| Jul 10, 2026 | $28.14 | $28.17 | $28.14 | $28.17 | +$0.02 | +0.07% | 600 | $28.17 | $28.14 $28.17 |
| Jul 9, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | +$0.10 | +0.36% | 100 | $28.15 | $28.15 $28.15 |
| Jul 8, 2026 | $28.05 | $28.05 | $28.05 | $28.05 | $-0.06 | -0.21% | 100 | $28.05 | $28.05 $28.05 |
| Jul 7, 2026 | $28.12 | $28.12 | $28.11 | $28.11 | $-0.16 | -0.56% | 300 | $28.11 | $28.11 $28.12 |
| Jul 6, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | +$0.11 | +0.38% | 100 | $28.27 | $28.27 $28.27 |
| Jul 2, 2026 | $28.22 | $28.22 | $28.16 | $28.16 | $-0.10 | -0.37% | 5,400 | $28.16 | $28.16 $28.22 |
| Jul 1, 2026 | $28.30 | $28.30 | $28.26 | $28.26 | $-0.09 | -0.33% | 200 | $28.26 | $28.26 $28.30 |