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
2021-12-31 31.76 31.76 31.70 31.72 0.0M
2021-12-30 31.80 31.81 31.75 31.75 0.0M
2021-12-29 31.73 31.76 31.73 31.76 0.0M
2021-12-28 31.86 31.86 31.77 31.77 0.0M
2021-12-27 31.57 31.80 31.57 31.80 0.0M
2021-12-23 31.60 31.61 31.60 31.61 0.0M
2021-12-21 31.44 31.48 31.44 31.48 0.0M
2021-12-20 31.08 31.19 31.08 31.19 0.0M
2021-12-17 31.55 31.55 31.41 31.41 0.0M
2021-12-16 31.57 31.57 31.55 31.55 0.0M
2021-12-15 31.45 31.63 31.30 31.63 0.0M
2021-12-14 31.38 31.38 31.38 31.38 0.0M
2021-12-13 31.59 31.59 31.55 31.55 0.0M
2021-12-10 31.69 31.69 31.69 31.69 0.0M
2021-12-09 31.69 31.69 31.61 31.61 0.0M
2021-12-08 31.70 31.77 31.70 31.77 0.0M
2021-12-07 31.72 31.72 31.72 31.72 0.0M
2021-12-06 31.24 31.37 31.24 31.37 0.0M
2021-12-03 31.11 31.19 31.11 31.19 0.0M
2021-12-02 31.21 31.32 31.21 31.32 0.0M
2021-12-01 31.30 31.30 31.09 31.09 0.0M
2021-11-30 31.28 31.30 31.23 31.24 0.0M
2021-11-29 31.55 31.55 31.52 31.52 0.0M
2021-11-26 31.51 31.51 31.34 31.34 0.0M
2021-11-24 31.57 31.72 31.57 31.72 0.0M
2021-11-23 31.65 31.72 31.65 31.72 0.0M
2021-11-22 31.99 31.99 31.76 31.76 0.0M
2021-11-19 31.96 31.96 31.91 31.91 0.0M
2021-11-18 32.02 32.02 31.96 31.96 0.0M
2021-11-17 31.95 31.95 31.95 31.95 0.0M
2021-11-16 32.03 32.03 31.98 31.98 0.0M
2021-11-15 32.02 32.02 31.93 31.93 0.0M
2021-11-12 32.02 32.02 32.00 32.00 0.0M
2021-11-11 31.89 31.89 31.89 31.89 0.0M
2021-11-10 32.10 32.10 31.87 31.87 0.0M
2021-11-09 32.15 32.16 32.13 32.13 0.0M
2021-11-08 32.17 32.19 32.15 32.15 0.0M
2021-11-05 32.11 32.13 32.11 32.13 0.0M
2021-11-04 32.02 32.04 32.02 32.03 0.0M
2021-11-03 31.81 31.97 31.81 31.97 0.0M
2021-11-02 31.83 31.83 31.83 31.83 0.0M
2021-11-01 31.80 31.80 31.80 31.80 0.0M
2021-10-28 31.72 31.74 31.72 31.74 0.0M
2021-10-27 31.65 31.72 31.58 31.58 0.0M
2021-10-26 31.65 31.65 31.65 31.65 0.0M
2021-10-25 31.62 31.62 31.62 31.62 0.0M
2021-10-22 31.54 31.54 31.54 31.54 0.0M
2021-10-21 31.48 31.52 31.45 31.51 0.0M
2021-10-20 31.58 31.58 31.54 31.56 0.0M
2021-10-19 31.51 31.51 31.49 31.49 0.0M
2021-10-18 31.39 31.39 31.39 31.39 0.0M
2021-10-15 31.40 31.40 31.37 31.39 0.0M
2021-10-14 31.17 31.29 31.17 31.29 0.0M
2021-10-13 30.98 30.98 30.98 30.98 0.0M
2021-10-12 30.78 30.83 30.78 30.83 0.0M
2021-10-11 30.98 30.98 30.81 30.81 0.0M
2021-10-08 30.98 30.98 30.92 30.92 0.0M
2021-10-07 31.07 31.07 30.97 30.97 0.0M
2021-10-06 30.67 30.82 30.67 30.82 0.0M
2021-10-05 30.84 30.92 30.82 30.82 0.0M
2021-10-04 30.67 30.67 30.67 30.67 0.0M
2021-10-01 30.82 31.05 30.82 30.99 0.0M
2021-09-30 30.85 30.93 30.81 30.81 0.0M
2021-09-29 31.03 31.03 30.93 30.93 0.0M
2021-09-28 31.00 31.01 30.96 30.96 0.0M
2021-09-27 31.39 31.39 31.39 31.39 0.0M
2021-09-24 31.40 31.43 31.40 31.43 0.0M
2021-09-23 31.54 31.54 31.51 31.51 0.0M
2021-09-22 31.35 31.35 31.35 31.35 0.0M
2021-09-21 31.26 31.26 31.18 31.19 0.0M
2021-09-20 31.19 31.19 31.11 31.11 0.0M
2021-09-17 31.45 31.45 31.45 31.45 0.0M
2021-09-16 31.56 31.66 31.56 31.64 0.0M
2021-09-15 31.55 31.70 31.55 31.70 0.0M
2021-09-14 31.63 31.63 31.56 31.59 0.0M
2021-09-13 31.70 31.70 31.66 31.66 0.0M
2021-09-10 31.75 31.75 31.58 31.58 0.0M
2021-09-09 31.73 31.73 31.72 31.72 0.0M
2021-09-08 31.70 31.73 31.70 31.73 0.0M
2021-09-07 31.86 31.86 31.81 31.81 0.0M
2021-09-03 31.90 31.90 31.88 31.88 0.0M
2021-09-02 31.86 31.86 31.86 31.86 0.0M
2021-09-01 31.80 31.80 31.80 31.80 0.0M
2021-08-31 31.73 31.73 31.73 31.73 0.0M
2021-08-30 31.70 31.76 31.70 31.73 0.0M
2021-08-27 31.61 31.67 31.61 31.67 0.0M
2021-08-26 31.43 31.43 31.43 31.43 0.0M
2021-08-25 31.55 31.56 31.55 31.56 0.0M
2021-08-24 31.55 31.57 31.52 31.54 0.0M
2021-08-23 31.47 31.47 31.47 31.47 0.0M
2021-08-20 31.19 31.27 31.19 31.27 0.0M
2021-08-19 31.16 31.21 31.14 31.14 0.0M
2021-08-18 31.34 31.34 31.18 31.18 0.0M
2021-08-17 31.45 31.45 31.34 31.34 0.0M
2021-08-16 31.45 31.52 31.43 31.52 0.0M
2021-08-13 31.53 31.53 31.53 31.53 0.0M
2021-08-12 31.40 31.47 31.40 31.47 0.0M
2021-08-11 31.46 31.47 31.46 31.46 0.0M
2021-08-10 31.40 31.41 31.37 31.37 0.0M
2021-08-09 31.38 31.40 31.37 31.37 0.0M
2021-08-06 31.40 31.40 31.39 31.39 0.0M
2021-08-05 31.47 31.47 31.46 31.46 0.0M
2021-08-04 31.39 31.39 31.39 31.39 0.0M
2021-08-03 31.29 31.43 31.29 31.43 0.0M
2021-08-02 31.42 31.42 31.29 31.29 0.0M
2021-07-30 31.30 31.30 31.25 31.25 0.0M
2021-07-28 31.22 31.28 31.22 31.28 0.0M
2021-07-27 31.13 31.20 31.13 31.20 0.0M
2021-07-26 31.28 31.28 31.28 31.28 0.0M
2021-07-23 31.31 31.31 31.31 31.31 0.0M
2021-07-22 31.19 31.20 31.19 31.20 0.0M
2021-07-21 31.15 31.15 31.12 31.15 0.0M
2021-07-20 30.87 31.01 30.87 31.00 0.0M
2021-07-19 30.89 30.89 30.65 30.73 0.0M
2021-07-16 31.15 31.15 31.01 31.01 0.0M
2021-07-15 31.22 31.22 31.16 31.16 0.0M
2021-07-14 31.23 31.23 31.23 31.23 0.0M
2021-07-13 31.31 31.31 31.18 31.18 0.0M
2021-07-12 31.26 31.29 31.26 31.29 0.0M
2021-07-09 31.24 31.24 31.24 31.24 0.0M
2021-07-08 31.01 31.01 31.01 31.01 0.0M
2021-07-07 31.22 31.22 31.22 31.22 0.0M
2021-07-06 31.19 31.19 31.08 31.14 0.0M
2021-07-02 31.18 31.20 31.18 31.20 0.0M
2021-07-01 31.19 31.22 31.19 31.22 0.0M
2021-06-30 31.20 31.20 31.18 31.18 0.0M
2021-06-29 31.21 31.21 31.21 31.21 0.0M
2021-06-28 31.20 31.20 31.20 31.20 0.0M
2021-06-25 31.17 31.17 31.17 31.17 0.0M
2021-06-24 31.13 31.13 31.12 31.12 0.0M
2021-06-23 31.01 31.01 30.97 30.97 0.0M
2021-06-22 31.02 31.02 31.02 31.02 0.0M
2021-06-21 30.82 30.94 30.82 30.94 0.0M
2021-06-18 30.76 30.81 30.76 30.76 0.0M
2021-06-17 30.98 30.98 30.98 30.98 0.0M
2021-06-16 31.13 31.14 30.98 30.98 0.0M
2021-06-15 31.22 31.22 31.12 31.12 0.0M
2021-06-14 31.12 31.15 31.12 31.15 0.0M
2021-06-11 31.15 31.15 31.15 31.15 0.0M
2021-06-10 31.16 31.16 31.13 31.13 0.0M
2021-06-08 31.00 31.05 31.00 31.05 0.0M
2021-06-07 31.05 31.05 31.00 31.02 0.0M
2021-06-04 31.00 31.01 30.94 31.01 0.0M
2021-06-03 30.87 30.87 30.81 30.81 0.0M
2021-06-02 30.92 30.92 30.92 30.92 0.0M
2021-06-01 31.00 31.00 30.87 30.87 0.0M
2021-05-28 30.82 30.82 30.82 30.82 0.0M
2021-05-27 30.79 30.79 30.78 30.78 0.0M
2021-05-25 30.70 30.70 30.70 30.70 0.0M
2021-05-24 30.68 30.68 30.68 30.68 0.0M
2021-05-21 30.51 30.60 30.50 30.50 0.0M
2021-05-20 30.42 30.52 30.42 30.52 0.0M
2021-05-19 30.26 30.28 30.14 30.27 0.0M
2021-05-18 30.46 30.53 30.39 30.39 0.0M
2021-05-17 30.47 30.47 30.40 30.44 0.0M
2021-05-13 30.15 30.20 30.13 30.18 0.0M
2021-05-12 29.97 29.97 29.97 29.97 0.0M
2021-05-11 30.33 30.43 30.33 30.43 0.0M
2021-05-10 30.79 30.79 30.61 30.61 0.0M
2021-05-06 30.45 30.65 30.45 30.65 0.0M
2021-05-05 30.61 30.61 30.51 30.51 0.0M
2021-05-04 30.43 30.43 30.43 30.43 0.0M
2021-05-03 30.65 30.65 30.59 30.59 0.0M
2021-04-30 30.67 30.67 30.51 30.51 0.0M
2021-04-29 30.62 30.71 30.62 30.71 0.0M
2021-04-28 30.68 30.68 30.67 30.67 0.0M
2021-04-27 30.67 30.67 30.65 30.65 0.0M
2021-04-26 30.70 30.70 30.68 30.68 0.0M
2021-04-23 30.50 30.65 30.50 30.65 0.0M
2021-04-22 30.59 30.59 30.43 30.43 0.0M
2021-04-21 30.35 30.54 30.32 30.54 0.0M
2021-04-20 30.32 30.35 30.28 30.34 0.0M
2021-04-19 30.61 30.61 30.46 30.51 0.0M
2021-04-16 30.60 30.62 30.59 30.62 0.0M
2021-04-15 30.56 30.56 30.56 30.56 0.0M
2021-04-14 30.42 30.42 30.32 30.32 0.0M
2021-04-13 30.40 30.40 30.37 30.37 0.0M
2021-04-12 30.22 30.28 30.22 30.26 0.0M
2021-04-09 30.20 30.29 30.20 30.29 0.0M
2021-04-08 30.25 30.25 30.23 30.23 0.0M
2021-04-07 30.24 30.25 30.04 30.08 0.0M
2021-04-06 30.11 30.13 30.11 30.13 0.0M
2021-04-05 30.14 30.15 30.14 30.15 0.0M
2021-04-01 29.94 29.99 29.94 29.99 0.0M
2021-03-31 29.79 29.81 29.75 29.75 0.0M
2021-03-30 29.67 29.72 29.65 29.65 0.0M
2021-03-29 29.69 29.69 29.66 29.66 0.0M
2021-03-25 29.24 29.47 29.24 29.47 0.0M
2021-03-24 29.51 29.53 29.35 29.36 0.0M
2021-03-23 29.60 29.60 29.51 29.51 0.0M
2021-03-22 29.65 29.71 29.65 29.71 0.0M
2021-03-19 29.63 29.63 29.63 29.63 0.0M
2021-03-18 29.80 29.80 29.55 29.59 0.0M
2021-03-17 29.78 29.89 29.71 29.89 0.0M
2021-03-16 29.84 29.84 29.84 29.84 0.0M
2021-03-15 29.87 29.87 29.87 29.87 0.0M
2021-03-12 29.72 29.77 29.72 29.76 0.0M
2021-03-11 29.89 29.89 29.84 29.84 0.0M
2021-03-10 29.60 29.60 29.60 29.60 0.0M
2021-03-09 29.57 29.57 29.49 29.49 0.0M
2021-03-08 29.36 29.36 29.16 29.16 0.0M
2021-03-05 29.10 29.33 29.10 29.33 0.0M
2021-03-04 29.28 29.29 29.04 29.04 0.0M
2021-03-03 29.51 29.54 29.40 29.40 0.0M
2021-03-02 29.73 29.75 29.63 29.63 0.0M
2021-03-01 29.76 29.76 29.76 29.76 0.0M
2021-02-26 29.40 29.40 29.35 29.38 0.0M
2021-02-25 29.94 29.94 29.43 29.43 0.0M
2021-02-24 29.88 29.93 29.88 29.93 0.0M
2021-02-23 29.53 29.81 29.53 29.81 0.0M
2021-02-22 29.86 29.88 29.78 29.78 0.0M
2021-02-19 30.08 30.08 29.99 29.99 0.0M
2021-02-18 30.05 30.05 29.99 29.99 0.0M
2021-02-17 30.00 30.13 30.00 30.13 0.0M
2021-02-16 30.15 30.15 30.15 30.15 0.0M
2021-02-12 30.10 30.19 30.10 30.19 0.0M
2021-02-11 30.12 30.12 30.12 30.12 0.0M
2021-02-10 30.06 30.06 30.03 30.03 0.0M
2021-02-09 30.03 30.03 30.03 30.03 0.0M
2021-02-08 29.98 29.98 29.98 29.98 0.0M
2021-02-05 29.92 29.92 29.83 29.83 0.0M
2021-02-04 29.62 29.72 29.60 29.72 0.0M
2021-02-03 29.61 29.61 29.61 29.61 0.0M
2021-02-02 29.59 29.59 29.59 29.59 0.0M
2021-02-01 29.26 29.38 29.26 29.38 0.0M
2021-01-29 29.22 29.22 29.03 29.08 0.0M
2021-01-28 29.38 29.57 29.37 29.44 0.0M
2021-01-27 28.89 29.28 28.89 29.28 0.0M
2021-01-26 29.75 29.78 29.73 29.73 0.0M
2021-01-25 29.74 29.78 29.74 29.78 0.0M
2021-01-22 29.71 29.73 29.71 29.73 0.0M
2021-01-21 29.80 29.80 29.79 29.79 0.0M
2021-01-20 29.74 29.78 29.74 29.78 0.0M
2021-01-19 29.62 29.62 29.55 29.55 0.0M
2021-01-15 29.51 29.51 29.37 29.37 0.0M
2021-01-14 29.69 29.69 29.55 29.55 0.0M
2021-01-13 29.55 29.58 29.54 29.54 0.0M
2021-01-12 29.49 29.50 29.47 29.50 0.0M
2021-01-11 29.42 29.43 29.39 29.40 0.0M
2021-01-08 29.52 29.56 29.52 29.56 0.0M
2021-01-07 29.42 29.42 29.42 29.42 0.0M
2021-01-06 29.15 29.21 29.15 29.21 0.0M
2021-01-05 29.13 29.13 29.13 29.13 0.0M
2021-01-04 29.00 29.00 28.88 28.97 0.0M