iShares ESG Aware 60/40 Balanced Allocation ETF (EAOR)

EAOR
🏛️ Vereinigte Staaten →
34.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35.25 35.25 34.77 34.81 0.0M
2025-09-25 34.61 34.69 34.61 34.69 0.0M
2025-09-24 34.81 34.81 34.80 34.80 0.0M
2025-09-23 34.99 34.99 34.91 34.91 0.0M
2025-09-22 34.95 35.01 34.90 35.00 0.0M
2025-09-19 34.93 34.93 34.93 34.93 0.0M
2025-09-18 34.90 34.90 34.90 34.90 0.0M
2025-09-17 34.87 34.87 34.80 34.80 0.0M
2025-09-16 34.88 34.88 34.86 34.86 0.0M
2025-09-15 34.86 34.86 34.86 34.86 0.0M
2025-09-12 34.73 34.73 34.73 34.73 0.0M
2025-09-11 34.75 34.79 34.75 34.79 0.0M
2025-09-10 34.52 34.53 34.52 34.53 0.0M
2025-09-09 34.46 34.46 34.46 34.46 0.0M
2025-09-08 34.44 34.45 34.44 34.45 0.0M
2025-09-05 34.29 34.30 34.29 34.30 0.0M
2025-09-04 34.16 34.22 34.16 34.22 0.0M
2025-09-03 34.02 34.03 34.01 34.01 0.0M
2025-09-02 33.84 33.92 33.84 33.92 0.0M
2025-08-29 34.22 34.22 34.06 34.08 0.0M
2025-08-28 34.18 34.24 34.18 34.24 0.0M
2025-08-27 34.13 34.13 34.13 34.13 0.0M
2025-08-26 34.11 34.11 34.11 34.11 0.0M
2025-08-25 34.11 34.11 34.05 34.06 0.0M
2025-08-22 34.24 34.24 34.20 34.20 0.0M
2025-08-21 33.78 33.79 33.74 33.75 0.0M
2025-08-20 33.76 33.92 33.76 33.86 0.0M
2025-08-19 34.02 34.02 33.88 33.88 0.0M
2025-08-18 34.04 34.04 33.97 33.97 0.0M
2025-08-15 33.97 33.98 33.97 33.98 0.0M
2025-08-14 33.95 34.02 33.95 34.01 0.0M
2025-08-13 34.05 34.08 34.05 34.08 0.0M
2025-08-12 33.83 33.91 33.83 33.91 0.0M
2025-08-11 33.72 33.72 33.65 33.65 0.0M
2025-08-08 33.73 33.73 33.73 33.73 0.0M
2025-08-07 33.68 33.71 33.56 33.61 0.0M
2025-08-06 33.53 33.60 33.53 33.59 0.0M
2025-08-05 33.44 33.51 33.44 33.47 0.0M
2025-08-04 33.45 33.50 33.45 33.50 0.0M
2025-08-01 33.16 33.21 33.12 33.21 0.0M
2025-07-31 33.37 33.37 33.37 33.37 0.0M
2025-07-30 33.42 33.48 33.42 33.48 0.0M
2025-07-29 33.56 33.56 33.56 33.56 0.0M
2025-07-28 33.52 33.52 33.52 33.52 0.0M
2025-07-25 33.59 33.65 33.59 33.65 0.0M
2025-07-24 33.51 33.59 33.51 33.59 0.0M
2025-07-23 33.51 33.61 33.50 33.60 0.0M
2025-07-22 33.37 33.41 33.37 33.41 0.0M
2025-07-21 33.44 33.44 33.35 33.35 0.0M
2025-07-18 33.26 33.26 33.26 33.26 0.0M
2025-07-17 33.27 33.27 33.27 33.27 0.0M
2025-07-16 33.05 33.13 33.05 33.13 0.0M
2025-07-15 33.17 33.17 33.06 33.06 0.0M
2025-07-14 33.19 33.19 33.19 33.19 0.0M
2025-07-11 33.18 33.18 33.16 33.16 0.0M
2025-07-10 33.32 33.32 33.32 33.32 0.0M
2025-07-09 33.27 33.29 33.27 33.29 0.0M
2025-07-08 33.13 33.13 33.12 33.12 0.0M
2025-07-07 33.27 33.27 33.06 33.09 0.0M
2025-07-03 33.33 33.33 33.32 33.32 0.0M
2025-07-02 33.23 33.23 33.23 33.23 0.0M
2025-07-01 33.42 33.42 33.42 33.42 0.0M
2025-06-30 33.30 33.44 33.30 33.44 0.0M
2025-06-27 33.25 33.32 33.21 33.29 0.0M
2025-06-26 33.22 33.23 33.22 33.23 0.0M
2025-06-25 33.01 33.01 33.01 33.01 0.0M
2025-06-24 33.07 33.08 33.05 33.05 0.0M
2025-06-23 32.62 32.73 32.62 32.73 0.0M
2025-06-20 32.52 32.52 32.52 32.52 0.0M
2025-06-18 32.64 32.64 32.60 32.60 0.0M
2025-06-17 32.75 32.75 32.58 32.58 0.0M
2025-06-16 32.82 32.85 32.73 32.73 0.0M
2025-06-13 32.56 32.56 32.56 32.56 0.0M
2025-06-12 32.83 32.88 32.83 32.88 0.0M
2025-06-11 32.75 32.75 32.75 32.75 0.0M
2025-06-10 32.77 32.77 32.75 32.75 0.0M
2025-06-09 32.71 32.71 32.65 32.65 0.0M
2025-06-06 32.61 32.61 32.61 32.61 0.0M
2025-06-05 32.53 32.53 32.49 32.49 0.0M
2025-06-04 32.58 32.58 32.58 32.58 0.0M
2025-06-03 32.44 32.44 32.44 32.44 0.0M
2025-06-02 32.24 32.36 32.24 32.36 0.0M
2025-05-30 32.22 32.31 32.22 32.31 0.0M
2025-05-29 32.28 32.32 32.25 32.32 0.0M
2025-05-28 32.22 32.22 32.18 32.18 0.0M
2025-05-27 32.32 32.34 32.30 32.34 0.0M
2025-05-23 31.89 31.95 31.89 31.95 0.0M
2025-05-22 32.09 32.09 32.01 32.01 0.0M
2025-05-21 32.27 32.29 32.00 32.00 0.0M
2025-05-20 32.34 32.34 32.34 32.34 0.0M
2025-05-19 32.16 32.38 32.16 32.38 0.0M
2025-05-16 32.35 32.35 32.32 32.32 0.0M
2025-05-15 32.12 32.21 32.09 32.20 0.0M
2025-05-14 32.09 32.09 32.04 32.04 0.0M
2025-05-13 32.00 32.11 32.00 32.09 0.0M
2025-05-12 32.00 32.00 31.90 31.98 0.0M
2025-05-09 31.51 31.51 31.51 31.51 0.0M
2025-05-08 31.61 31.64 31.49 31.49 0.0M
2025-05-07 31.44 31.45 31.44 31.45 0.0M
2025-05-06 31.43 31.43 31.43 31.43 0.0M
2025-05-05 31.53 31.61 31.50 31.50 0.0M
2025-05-02 31.51 31.57 31.50 31.57 0.0M
2025-05-01 31.35 31.35 31.31 31.31 0.0M
2025-04-30 31.30 31.30 31.30 31.30 0.0M
2025-04-29 31.27 31.27 31.27 31.27 0.0M
2025-04-28 31.06 31.12 31.05 31.12 0.0M
2025-04-25 30.90 31.06 30.90 31.06 0.0M
2025-04-24 30.90 30.92 30.90 30.92 0.0M
2025-04-23 30.80 30.85 30.51 30.55 0.0M
2025-04-22 30.27 30.27 30.27 30.27 0.0M
2025-04-21 30.02 30.02 29.71 29.82 0.0M
2025-04-17 30.29 30.35 30.24 30.24 0.0M
2025-04-16 30.17 30.21 30.12 30.19 0.0M
2025-04-15 30.53 30.53 30.42 30.44 0.0M
2025-04-14 30.50 30.51 30.27 30.41 0.0M
2025-04-11 29.72 30.16 29.69 30.15 0.0M
2025-04-10 30.04 30.04 29.59 29.78 0.0M
2025-04-09 28.98 30.40 28.98 30.40 0.0M
2025-04-08 29.90 29.90 28.94 28.94 0.0M
2025-04-07 29.14 29.47 29.14 29.31 0.0M
2025-04-04 29.82 29.85 29.60 29.60 0.0M
2025-04-03 30.93 30.93 30.69 30.69 0.0M
2025-04-02 31.34 31.39 31.34 31.39 0.0M
2025-04-01 31.28 31.46 31.24 31.41 0.0M
2025-03-31 31.15 31.32 31.06 31.32 0.0M
2025-03-28 31.28 31.28 31.27 31.28 0.0M
2025-03-27 31.49 31.57 31.49 31.50 0.0M
2025-03-26 31.76 31.76 31.58 31.58 0.0M
2025-03-25 31.84 31.84 31.82 31.82 0.0M
2025-03-24 31.72 31.73 31.66 31.73 0.0M
2025-03-21 31.51 31.55 31.51 31.55 0.0M
2025-03-20 31.60 31.60 31.60 31.60 0.0M
2025-03-19 31.47 31.75 31.47 31.65 0.0M
2025-03-18 31.46 31.49 31.46 31.49 0.0M
2025-03-17 31.52 31.66 31.52 31.62 0.0M
2025-03-14 31.25 31.43 31.25 31.43 0.0M
2025-03-13 31.20 31.20 31.05 31.05 0.0M
2025-03-12 31.28 31.28 31.26 31.26 0.0M
2025-03-11 31.08 31.21 31.08 31.21 0.0M
2025-03-10 31.49 31.49 31.23 31.34 0.0M
2025-03-07 31.78 31.78 31.78 31.78 0.0M
2025-03-06 31.66 31.66 31.66 31.66 0.0M
2025-03-05 31.79 31.97 31.79 31.97 0.0M
2025-03-04 31.78 31.78 31.73 31.73 0.0M
2025-03-03 32.20 32.21 31.79 31.92 0.1M
2025-02-28 31.94 32.11 31.86 32.11 0.0M
2025-02-27 32.07 32.12 31.87 31.87 0.0M
2025-02-26 32.22 32.22 32.18 32.18 0.0M
2025-02-25 32.12 32.12 32.12 32.12 0.0M
2025-02-24 32.09 32.21 32.06 32.06 0.0M
2025-02-21 32.45 32.45 32.17 32.17 0.0M
2025-02-20 32.41 32.44 32.37 32.39 0.0M
2025-02-19 32.34 32.41 32.34 32.41 0.0M
2025-02-18 32.37 32.39 32.37 32.39 0.0M
2025-02-14 32.44 32.44 32.38 32.39 0.0M
2025-02-13 32.15 32.33 32.15 32.33 0.0M
2025-02-12 31.80 32.04 31.80 32.04 0.0M
2025-02-11 32.07 32.13 32.06 32.11 0.0M
2025-02-10 32.16 32.16 32.12 32.14 0.0M
2025-02-07 32.06 32.06 32.02 32.02 0.0M
2025-02-06 32.22 32.22 32.21 32.21 0.0M
2025-02-05 32.09 32.19 32.07 32.18 0.0M
2025-02-04 31.94 32.01 31.94 32.01 0.0M
2025-02-03 31.64 31.89 31.64 31.82 0.0M
2025-01-31 32.20 32.25 31.99 31.99 0.0M
2025-01-30 32.15 32.15 32.15 32.15 0.0M
2025-01-29 32.02 32.07 31.90 31.99 0.0M
2025-01-28 31.87 32.03 31.87 32.03 0.0M
2025-01-27 31.85 31.91 31.84 31.91 0.0M
2025-01-24 32.06 32.10 32.06 32.10 0.0M
2025-01-23 32.04 32.07 32.02 32.06 0.0M
2025-01-22 32.01 32.06 32.01 32.01 0.0M
2025-01-21 31.81 31.98 31.81 31.98 0.0M
2025-01-17 31.73 31.73 31.71 31.71 0.0M
2025-01-16 31.54 31.60 31.53 31.56 0.0M
2025-01-15 31.50 31.55 31.50 31.54 0.0M
2025-01-14 31.08 31.12 31.03 31.10 0.0M
2025-01-13 30.88 31.03 30.88 31.03 0.0M
2025-01-10 31.08 31.11 31.02 31.02 0.0M
2025-01-08 31.37 31.40 31.36 31.40 0.0M
2025-01-07 31.48 31.48 31.36 31.36 0.0M
2025-01-06 31.69 31.71 31.55 31.56 0.0M
2025-01-03 31.45 31.52 31.43 31.49 0.0M
2025-01-02 31.22 31.31 31.22 31.30 0.0M