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%
EAOM — iShares ESG Aware 40/60 Moderate Allocation ETF
Cboe BZXiShares ESG Aware 40/60 Moderate Allocation ETF
$31.32
+0.00(+0.00%)
- O
- 31.32
- H
- 31.32
- L
- 31.30
- V
- 1.8K
⏱️ End-of-day dataAs of Aug 12, 2026
Latest Close$31.32
Period Return+11.54%
Period High$31.53
Period Low$26.05
Avg Daily Volume996
Total Trading Days365
EAOM — Historical OHLCV Price & Volume Table
Feb 28, 2025 — Aug 12, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | $31.32 | $31.32 | $31.30 | $31.32 | +$0.00 | +0.00% | 1,798 | $31.30 | $31.30 $31.32 |
| Aug 11, 2026 | $31.32 | $31.32 | $31.32 | $31.32 | $-0.03 | -0.08% | 139 | $31.31 | $31.32 $31.32 |
| Aug 10, 2026 | $31.31 | $31.34 | $31.31 | $31.34 | $-0.07 | -0.23% | 1,528 | $31.32 | $31.31 $31.34 |
| Aug 7, 2026 | $31.41 | $31.41 | $31.41 | $31.41 | +$0.13 | +0.42% | 498 | $31.41 | $31.41 $31.41 |
| Aug 6, 2026 | $31.28 | $31.28 | $31.28 | $31.28 | $-0.10 | -0.31% | 338 | $31.31 | $31.28 $31.28 |
| Aug 5, 2026 | $31.39 | $31.40 | $31.38 | $31.38 | $-0.01 | -0.03% | 605 | $31.40 | $31.38 $31.40 |
| Aug 4, 2026 | $31.24 | $31.39 | $31.24 | $31.39 | +$0.32 | +1.02% | 372 | $31.27 | $31.24 $31.39 |
| Aug 3, 2026 | $31.05 | $31.07 | $31.04 | $31.07 | +$0.17 | +0.54% | 696 | $31.03 | $31.04 $31.07 |
| Jul 31, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | +$0.02 | +0.05% | 50 | $30.89 | $30.90 $30.90 |
| Jul 30, 2026 | $30.80 | $30.89 | $30.80 | $30.89 | +$0.27 | +0.89% | 2,560 | $30.85 | $30.80 $30.89 |
| Jul 29, 2026 | $30.70 | $30.71 | $30.62 | $30.62 | $-0.24 | -0.79% | 5,828 | $30.69 | $30.62 $30.71 |
| Jul 28, 2026 | $30.86 | $30.86 | $30.86 | $30.86 | +$0.03 | +0.11% | 16 | $30.77 | $30.86 $30.86 |
| Jul 27, 2026 | $30.82 | $30.82 | $30.82 | $30.82 | +$0.07 | +0.22% | 327 | $30.82 | $30.82 $30.82 |
| Jul 24, 2026 | $30.76 | $30.76 | $30.76 | $30.76 | +$0.02 | +0.06% | 11 | $30.75 | $30.76 $30.76 |
| Jul 23, 2026 | $30.74 | $30.74 | $30.74 | $30.74 | $-0.20 | -0.64% | 59 | $30.73 | $30.74 $30.74 |
| Jul 22, 2026 | $30.99 | $30.99 | $30.94 | $30.94 | $-0.05 | -0.16% | 263 | $30.98 | $30.94 $30.99 |
| Jul 21, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | +$0.12 | +0.40% | 121 | $31.02 | $30.98 $30.98 |
| Jul 20, 2026 | $30.86 | $30.86 | $30.86 | $30.86 | $-0.09 | -0.31% | 149 | $30.95 | $30.86 $30.86 |
| Jul 17, 2026 | $31.00 | $31.00 | $30.95 | $30.95 | $-0.09 | -0.28% | 21,148 | $31.00 | $30.95 $31.00 |
| Jul 16, 2026 | $31.04 | $31.04 | $31.04 | $31.04 | $-0.11 | -0.36% | 55 | $31.06 | $31.04 $31.04 |
| Jul 15, 2026 | $31.15 | $31.15 | $31.15 | $31.15 | +$0.07 | +0.22% | 105 | $31.14 | $31.15 $31.15 |
| Jul 14, 2026 | $31.08 | $31.08 | $31.08 | $31.08 | +$0.10 | +0.33% | 63 | $31.12 | $31.08 $31.08 |
| Jul 13, 2026 | $31.15 | $31.15 | $30.96 | $30.98 | $-0.19 | -0.61% | 8,369 | $31.02 | $30.96 $31.15 |
| Jul 10, 2026 | $31.17 | $31.17 | $31.17 | $31.17 | +$0.04 | +0.13% | 100 | $31.17 | $31.17 $31.17 |
| Jul 9, 2026 | $31.05 | $31.15 | $31.05 | $31.13 | +$0.13 | +0.42% | 4,900 | $31.13 | $31.05 $31.15 |
| Jul 8, 2026 | $30.97 | $31.00 | $30.97 | $31.00 | $-0.07 | -0.23% | 400 | $31.00 | $30.97 $31.00 |
| Jul 7, 2026 | $31.13 | $31.21 | $31.07 | $31.07 | $-0.19 | -0.60% | 18,500 | $31.07 | $31.07 $31.21 |
| Jul 6, 2026 | $31.25 | $31.29 | $31.23 | $31.26 | +$0.15 | +0.49% | 4,100 | $31.26 | $31.23 $31.29 |
| Jul 2, 2026 | $31.11 | $31.11 | $31.11 | $31.11 | $-0.23 | -0.75% | 100 | $31.11 | $31.11 $31.11 |
| Jul 1, 2026 | $31.34 | $31.34 | $31.34 | $31.34 | $-0.12 | -0.38% | 100 | $31.34 | $31.34 $31.34 |