Cboe BZX · EAOK · ETF
iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK) ETF price history
Every Cboe BZX trading session of iShares ESG Aware 30/70 Conservative Allocation ETF from Jun 18, 2020 to Aug 17, 2026: 1,548 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAOK adjusted close, 2020 to 2026
- $28.26
- All time high, 2026
- $28.29
- 52 week high, $25.95 low
- 1,548
- Daily sessions since 2020
Last updated Aug 17, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
EAOK key facts
- iShares ESG Aware 30/70 Conservative Allocation ETF (EAOK) closed at $28.16 on Aug 17, 2026 on Cboe BZX.
- EAOK's all time high close is $28.26, set on Jul 6, 2026; its all time low close is $19.79 on Oct 20, 2022.
- EAOK's 52 week range is $25.95 to $28.29.
- EAOK returned +8.1% over the year to Aug 17, 2026 and +15.4% over five years.
- Since Jun 18, 2020 EAOK returned +29%, +4.3% a year compounded.
- EAOK's deepest drawdown was -19.9% from Nov 9, 2021 to Oct 20, 2022.
- DataCedar holds 1,548 daily sessions of EAOK history from Jun 18, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EAOK price chart, 2020 to 2026
EAOK returns
Price return from the last close on or before the window start to Aug 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +1.7% |
| 6 months | +2.0% |
| Year to date | +3.5% |
| 1 year | +8.1% |
| 3 years | +30.6% |
| 5 years | +15.4% |
| 10 years | n/a |
| Since Jun 18, 2020 | +29.4% |
| Compound annual growth, 6.2 years | +4.3% |
EAOK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.26 on Jul 6, 2026
- All time low close
- $19.79 on Oct 20, 2022
- 52 week high
- $28.29 on Jun 30, 2026
- 52 week low
- $25.95 on Aug 21, 2025
- Deepest drawdown
- -19.9% from Nov 9, 2021 to Oct 20, 2022, recovered Sep 13, 2024
- Best single session
- +3.1% on Nov 10, 2022
- Worst single session
- -2.2% on Jun 13, 2022
- Volatility, 1 year annualised
- 5.9%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2022, -15%
EAOK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 18, 2020; 2026 runs to Aug 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.15 | $28.29 | $26.53 | $28.16 | +3.9% | 166.8K | 156 |
| 2025 | $24.30 | $27.26 | $23.64 | $27.10 | +11.5% | 216.8K | 250 |
| 2024 | $22.83 | $24.97 | $22.63 | $24.31 | +5.8% | 130.4K | 252 |
| 2023 | $20.93 | $23.04 | $20.75 | $22.97 | +10.1% | 350.8K | 250 |
| 2022 | $24.41 | $24.44 | $19.79 | $20.86 | -14.9% | 1.7M | 251 |
| 2021 | $23.45 | $24.79 | $23.06 | $24.51 | +4.3% | 2M | 252 |
| 2020 | $21.76 | $23.50 | $21.62 | $23.50 | n/a | 70K | 137 |
EAOK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $28.16 | +1.0% |
| July 2026 | $27.87 | -1.3% |
| June 2026 | $28.24 | +0.2% |
| May 2026 | $28.17 | +1.7% |
| April 2026 | $27.70 | +3.0% |
| March 2026 | $26.90 | -3.1% |
| February 2026 | $27.76 | +1.4% |
| January 2026 | $27.37 | +1.0% |
| December 2025 | $27.10 | +0.0% |
| November 2025 | $27.08 | +0.4% |
| October 2025 | $26.98 | +1.2% |
| September 2025 | $26.66 | +1.9% |
About the EAOK data
Daily bars. 1,548 sessions from Jun 18, 2020 to Aug 17, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EAOK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- DWLD Davis Select Worldwide ETF
- DWWN Principal Long Duration ETF
- EALT Innovator U.S. Equity 5 to 15 Buffer ETF - Quarterly
- EAOA iShares ESG Aware 80/20 Aggressive Allocation ETF
- EAOM iShares ESG Aware 40/60 Moderate Allocation ETF
- EAOR iShares ESG Aware 60/40 Balanced Allocation ETF
- ECH iShares MSCI Chile ETF
- EDEN iShares MSCI Denmark ETF
Common questions
EAOK share price history
