Skip to main content
EAOK logo

iShares ESG Aware 30/70 Conservative Allocation ETF

EAOKBATSBlackRockAsset Allocation

$28.16Today:- (-)1Y +2.29%

As of Aug 17, 2026 close

Assets (AUM)
$8.32M
Expense ratio
0.18%
Dividend yield
2.73%
Holdings
2
52-week range
$26.83$28.40
Volume (live)
-
Avg. volume (3M)
-

EAOK ETF Historical Prices: iShares ESG Aware 30/70 Conservative Allocation ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

EAOK Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

EAOK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily84 records
Showing 1-50 of 84
Scroll for more columns
EAOK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 17, 202628.1628.1628.1628.1628.16N/A
Aug 14, 202628.1628.1628.1628.1628.16N/A
Aug 13, 202628.1628.1628.1628.1628.16N/A
Aug 12, 202628.1528.1628.1428.1628.162.59K
Aug 11, 202628.1628.1728.1628.1628.161.65K
Aug 10, 202628.1728.1728.1628.1628.16824
Aug 7, 202628.2528.2528.2528.2528.2520
Aug 6, 202628.2128.2128.1528.1628.15764
Aug 5, 202628.2428.2428.2428.2428.2416
Aug 4, 202628.2428.2428.2428.2428.2412
Aug 3, 202628.0628.0628.0628.0628.0011
Jul 31, 202627.9327.9327.9327.9327.8711
Jul 30, 202627.8827.9427.8827.9427.88111
Jul 29, 202627.7527.7527.7527.7527.6918
Jul 28, 202627.8627.9427.8627.9427.88182
Jul 27, 202627.9127.9127.9127.9127.8486
Jul 24, 202627.8627.8627.8427.8427.78435
Jul 23, 202627.8127.8327.8127.8227.76696
Jul 22, 202627.9727.9727.9727.9727.9115
Jul 21, 202628.0228.0228.0228.0227.9513
Jul 20, 202627.9527.9527.9527.9527.8811
Jul 17, 202628.0228.0328.0228.0327.96371
Jul 16, 202628.0828.0828.0828.0828.0239
Jul 15, 202628.1628.1628.1628.1628.1014
Jul 14, 202628.1128.1128.1028.1028.03562
Jul 13, 202628.1628.1627.9827.9827.92554
Jul 10, 202628.1428.1728.1428.1728.10624
Jul 9, 202628.1528.1528.1528.1528.0817
Jul 8, 202628.0528.0528.0528.0527.9846
Jul 7, 202628.1228.1228.1128.1128.04299
Jul 6, 202628.2728.2728.2728.2728.2083
Jul 2, 202628.2228.2228.1628.1628.095.38K
Jul 1, 202628.3028.3028.2628.2628.08239
Jun 30, 202628.3828.4028.3628.3628.182.11K
Jun 29, 202628.3628.3628.3628.3628.18119
Jun 26, 202628.2028.2728.1528.2728.098.45K
Jun 25, 202628.2628.2628.2628.2628.0885
Jun 24, 202628.2128.2128.2128.2128.043.56K
Jun 23, 202628.1428.1428.1428.1427.96172
Jun 22, 202628.2928.2928.2928.2928.1138
Jun 18, 202628.3528.3528.3528.3528.1724
Jun 17, 202628.3728.3728.1928.1928.01613
Jun 16, 202628.3428.3428.3428.3428.164
Jun 15, 202628.3528.3528.3528.3528.175
Jun 12, 202628.2028.2028.2028.2028.0216
Jun 11, 202628.1828.1828.1828.1828.0041
Jun 10, 202627.8727.8727.8727.8727.7053
Jun 9, 202627.9428.0127.9428.0127.83111
Jun 8, 202628.0028.0027.9827.9827.80550
Jun 5, 202628.1228.1227.9527.9527.77343
Show:
of 84

Source: Daily exchange trading data. Data as of Aug 17, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares ESG Aware 30/70 Conservative Allocation ETF Historical Prices

What is OHLC data for EAOK?

OHLC stands for Open, High, Low, Close - the four key price points for EAOK during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for EAOK?

The adjusted close price for EAOK is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does EAOK price history go?

EAOK historical price data is available from the ETF's inception on Jun 11, 2020. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for EAOK data?

EAOK historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for EAOK?

Trading volume for EAOK indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.