Indicators

Markets:

News

iShares ESG Aware 30/70 Conservative Allocation ETF (NY:EAOK)

27.99 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 17, 2026	27.99	27.99	27.99	27.99	27	+0.01(+0.03%)
Feb 13, 2026	27.98	27.98	27.98	27.98	100	+0.07(+0.26%)
Feb 12, 2026	27.91	27.91	27.91	27.91	8	-0.04(-0.14%)
Feb 11, 2026	27.94	27.95	27.94	27.95	2,008	-0.01(-0.03%)
Feb 10, 2026	27.96	27.96	27.96	27.96	5	+0.04(+0.15%)
Feb 09, 2026	27.87	27.91	27.87	27.91	202	+0.07(+0.24%)
Feb 06, 2026	27.76	27.85	27.76	27.85	2,859	+0.20(+0.71%)
Feb 05, 2026	27.65	27.65	27.65	27.65	250	-0.01(-0.04%)
Feb 04, 2026	27.74	27.74	27.66	27.66	1,740	-0.05(-0.17%)
Feb 03, 2026	27.66	27.70	27.60	27.70	3,700	-0.11(-0.39%)
Feb 02, 2026	27.81	27.81	27.81	27.81	14	+0.01(+0.05%)
Jan 30, 2026	27.80	27.80	27.80	27.80	259	-0.08(-0.28%)
Jan 29, 2026	27.86	27.88	27.86	27.88	1,050	+0.02(+0.07%)
Jan 28, 2026	27.86	27.86	27.86	27.86	21	-0.04(-0.14%)
Jan 27, 2026	27.90	27.90	27.90	27.90	6	+0.05(+0.19%)
Jan 26, 2026	27.87	27.93	27.84	27.84	5,376	+0.07(+0.25%)
Jan 23, 2026	27.77	27.77	27.77	27.77	130	+0.03(+0.10%)
Jan 22, 2026	27.75	27.77	27.75	27.75	553	+0.06(+0.22%)
Jan 21, 2026	27.64	27.73	27.64	27.69	1,149	+0.16(+0.57%)
Jan 20, 2026	27.59	27.59	27.53	27.53	328	-0.23(-0.83%)
Jan 16, 2026	27.78	27.78	27.76	27.76	878	-0.03(-0.12%)
Jan 15, 2026	27.82	27.86	27.80	27.80	1,247	+0.00(+0.00%)
Jan 14, 2026	27.78	27.79	27.78	27.79	202	+0.02(+0.07%)
Jan 13, 2026	27.78	27.78	27.77	27.77	7,199	-0.02(-0.06%)
Jan 12, 2026	27.79	27.79	27.79	27.79	19	+0.01(+0.05%)
Jan 09, 2026	27.75	27.78	27.75	27.78	3,147	+0.11(+0.39%)
Jan 08, 2026	27.67	27.69	27.67	27.67	14,179	-0.04(-0.15%)
Jan 07, 2026	27.71	27.71	27.71	27.71	151	-0.01(-0.05%)
Jan 06, 2026	27.69	27.73	27.69	27.73	411	+0.05(+0.16%)
Jan 05, 2026	27.67	27.70	27.67	27.68	574	+0.12(+0.45%)
Jan 02, 2026	27.57	27.57	27.56	27.56	1,648	+0.04(+0.13%)
Dec 31, 2025	27.61	27.61	27.52	27.52	652	-0.10(-0.35%)
Dec 30, 2025	27.61	27.61	27.61	27.61	112	-0.00(-0.01%)
Dec 29, 2025	27.62	27.62	27.62	27.62	38	-0.00(-0.01%)
Dec 26, 2025	27.69	27.69	27.61	27.62	1,106	-0.00(-0.00%)
Dec 24, 2025	27.64	27.64	27.62	27.62	141	+0.07(+0.25%)
Dec 23, 2025	27.55	27.55	27.55	27.55	64	+0.03(+0.10%)
Dec 22, 2025	27.52	27.52	27.52	27.52	76	+0.05(+0.17%)
Dec 19, 2025	27.48	27.48	27.48	27.48	100	+0.03(+0.12%)
Dec 18, 2025	27.41	27.44	27.37	27.44	13,639	+0.11(+0.40%)
Dec 17, 2025	27.35	27.36	27.33	27.33	788	-0.09(-0.34%)
Dec 16, 2025	27.41	27.48	27.41	27.43	10,962	+0.02(+0.06%)
Dec 15, 2025	27.41	27.41	27.41	27.41	3	+0.01(+0.05%)
Dec 12, 2025	27.40	27.40	27.40	27.40	100	-0.14(-0.50%)
Dec 11, 2025	27.54	27.54	27.54	27.54	67	+0.02(+0.08%)
Dec 10, 2025	27.41	27.51	27.41	27.51	881	+0.13(+0.46%)
Dec 09, 2025	27.39	27.39	27.39	27.39	21	-0.03(-0.13%)
Dec 08, 2025	27.42	27.42	27.42	27.42	316	-0.04(-0.13%)
Dec 05, 2025	27.46	27.46	27.46	27.46	298	-0.01(-0.03%)
Dec 04, 2025	27.47	27.47	27.47	27.47	171	-0.05(-0.17%)
Dec 03, 2025	27.50	27.51	27.50	27.51	760	+0.08(+0.29%)
Dec 02, 2025	27.43	27.43	27.43	27.43	57	+0.04(+0.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.