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%
EAOR — iShares ESG Aware 60/40 Balanced Allocation ETF
Cboe BZXiShares ESG Aware 60/40 Balanced Allocation ETF
$38.03
+0.03(+0.07%)
- O
- 38.01
- H
- 38.03
- L
- 38.01
- V
- 8.8K
⏱️ End-of-day dataAs of Aug 12, 2026
Latest Close$38.03
Period Return+18.42%
Period High$38.13
Period Low$28.95
Avg Daily Volume3.1K
Total Trading Days365
EAOR — Historical OHLCV Price & Volume Table
Feb 28, 2025 — Aug 12, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | $38.01 | $38.03 | $38.01 | $38.03 | +$0.03 | +0.07% | 8,804 | $38.01 | $38.01 $38.03 |
| Aug 11, 2026 | $38.00 | $38.00 | $37.97 | $38.00 | $-0.02 | -0.04% | 5,960 | $38.00 | $37.97 $38.00 |
| Aug 10, 2026 | $38.08 | $38.08 | $37.98 | $38.02 | $-0.11 | -0.29% | 4,336 | $38.01 | $37.98 $38.08 |
| Aug 7, 2026 | $38.10 | $38.13 | $38.01 | $38.13 | +$0.19 | +0.49% | 4,180 | $38.06 | $38.01 $38.13 |
| Aug 6, 2026 | $37.89 | $37.94 | $37.89 | $37.94 | $-0.10 | -0.26% | 502 | $37.91 | $37.89 $37.94 |
| Aug 5, 2026 | $38.08 | $38.12 | $38.01 | $38.04 | $-0.03 | -0.08% | 10,542 | $38.06 | $38.01 $38.12 |
| Aug 4, 2026 | $37.79 | $38.07 | $37.79 | $38.07 | +$0.48 | +1.29% | 10,828 | $38.06 | $37.79 $38.07 |
| Aug 3, 2026 | $37.45 | $37.59 | $37.45 | $37.59 | +$0.26 | +0.71% | 428 | $37.47 | $37.45 $37.59 |
| Jul 31, 2026 | $37.32 | $37.32 | $37.32 | $37.32 | +$0.08 | +0.21% | 137 | $37.30 | $37.32 $37.32 |
| Jul 30, 2026 | $37.14 | $37.25 | $37.03 | $37.25 | +$0.47 | +1.29% | 4,139 | $37.12 | $37.03 $37.25 |
| Jul 29, 2026 | $37.18 | $37.18 | $36.77 | $36.77 | $-0.37 | -0.99% | 2,334 | $37.04 | $36.77 $37.18 |
| Jul 28, 2026 | $37.17 | $37.17 | $37.14 | $37.14 | +$0.02 | +0.06% | 529 | $37.12 | $37.14 $37.17 |
| Jul 27, 2026 | $37.42 | $37.42 | $37.12 | $37.12 | +$0.08 | +0.22% | 138 | $37.36 | $37.12 $37.42 |
| Jul 24, 2026 | $37.09 | $37.18 | $37.04 | $37.04 | +$0.01 | +0.02% | 7,387 | $37.08 | $37.04 $37.18 |
| Jul 23, 2026 | $37.16 | $37.16 | $36.99 | $37.03 | $-0.31 | -0.82% | 721 | $37.05 | $36.99 $37.16 |
| Jul 22, 2026 | $37.40 | $37.40 | $37.34 | $37.34 | $-0.05 | -0.14% | 369 | $37.36 | $37.34 $37.40 |
| Jul 21, 2026 | $37.35 | $37.39 | $37.35 | $37.39 | +$0.26 | +0.69% | 2,520 | $37.38 | $37.35 $37.39 |
| Jul 20, 2026 | $37.31 | $37.31 | $37.13 | $37.13 | $-0.12 | -0.33% | 5,089 | $37.29 | $37.13 $37.31 |
| Jul 17, 2026 | $36.98 | $37.26 | $36.98 | $37.26 | $-0.16 | -0.44% | 4,846 | $37.03 | $36.98 $37.26 |
| Jul 16, 2026 | $37.46 | $37.46 | $37.42 | $37.42 | $-0.19 | -0.50% | 1,361 | $37.45 | $37.42 $37.46 |
| Jul 15, 2026 | $37.65 | $37.65 | $37.58 | $37.61 | +$0.09 | +0.23% | 2,609 | $37.62 | $37.58 $37.65 |
| Jul 14, 2026 | $37.53 | $37.53 | $37.53 | $37.53 | +$0.19 | +0.50% | 40 | $37.51 | $37.53 $37.53 |
| Jul 13, 2026 | $37.47 | $37.47 | $37.34 | $37.34 | $-0.32 | -0.84% | 172 | $37.46 | $37.34 $37.47 |
| Jul 10, 2026 | $37.64 | $37.65 | $37.64 | $37.65 | +$0.08 | +0.21% | 700 | $37.65 | $37.64 $37.65 |
| Jul 9, 2026 | $37.47 | $37.57 | $37.47 | $37.57 | +$0.20 | +0.54% | 1,100 | $37.57 | $37.47 $37.57 |
| Jul 8, 2026 | $37.26 | $37.37 | $37.13 | $37.37 | $-0.12 | -0.32% | 1,600 | $37.37 | $37.13 $37.37 |
| Jul 7, 2026 | $37.58 | $37.58 | $37.46 | $37.49 | $-0.23 | -0.62% | 2,400 | $37.49 | $37.46 $37.58 |
| Jul 6, 2026 | $37.70 | $37.73 | $37.69 | $37.72 | +$0.26 | +0.70% | 5,100 | $37.72 | $37.69 $37.73 |
| Jul 2, 2026 | $37.46 | $37.46 | $37.46 | $37.46 | $-0.27 | -0.71% | 200 | $37.46 | $37.46 $37.46 |
| Jul 1, 2026 | $37.73 | $37.73 | $37.73 | $37.73 | $-0.18 | -0.48% | 100 | $37.73 | $37.73 $37.73 |