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
2023-12-29 29.05 29.10 29.05 29.06 0.0M
2023-12-28 29.18 29.18 29.13 29.13 0.0M
2023-12-27 29.13 29.17 29.12 29.17 0.0M
2023-12-26 29.00 29.02 29.00 29.02 0.0M
2023-12-22 28.97 28.97 28.91 28.91 0.0M
2023-12-21 29.08 29.12 29.02 29.12 0.0M
2023-12-20 29.17 29.17 28.91 28.91 0.0M
2023-12-19 29.10 29.10 29.09 29.10 0.0M
2023-12-18 28.93 28.96 28.92 28.96 0.0M
2023-12-15 28.93 28.93 28.93 28.93 0.0M
2023-12-14 28.99 29.00 28.99 29.00 0.0M
2023-12-13 28.50 28.80 28.50 28.78 0.0M
2023-12-12 28.31 28.39 28.31 28.39 0.0M
2023-12-11 28.25 28.32 28.25 28.32 0.0M
2023-12-08 28.21 28.27 28.19 28.27 0.0M
2023-12-07 28.25 28.29 28.25 28.26 0.0M
2023-12-06 28.23 28.23 28.16 28.17 0.0M
2023-12-05 28.12 28.14 28.12 28.13 0.0M
2023-12-04 28.02 28.13 28.02 28.13 0.0M
2023-12-01 27.93 28.25 27.93 28.25 0.0M
2023-11-30 27.95 28.02 27.95 28.02 0.0M
2023-11-29 28.10 28.10 28.02 28.02 0.0M
2023-11-28 27.86 27.97 27.86 27.96 0.0M
2023-11-27 27.86 27.87 27.86 27.87 0.0M
2023-11-24 27.84 27.84 27.82 27.84 0.0M
2023-11-22 27.84 27.85 27.81 27.85 0.0M
2023-11-20 27.82 27.82 27.82 27.82 0.0M
2023-11-17 27.69 27.69 27.69 27.69 0.0M
2023-11-16 27.53 27.59 27.52 27.59 0.0M
2023-11-15 27.59 27.59 27.55 27.55 0.0M
2023-11-14 27.57 27.57 27.57 27.57 0.0M
2023-11-13 27.01 27.06 27.01 27.06 0.0M
2023-11-10 27.06 27.06 27.06 27.06 0.0M
2023-11-09 26.85 26.85 26.85 26.85 0.0M
2023-11-08 27.02 27.05 27.02 27.05 0.0M
2023-11-07 27.02 27.02 27.02 27.02 0.0M
2023-11-06 27.05 27.06 26.94 26.95 0.0M
2023-11-03 27.06 27.09 27.01 27.01 0.0M
2023-11-02 26.69 26.75 26.69 26.75 0.0M
2023-11-01 26.14 26.38 26.14 26.38 0.0M
2023-10-31 26.13 26.13 26.12 26.12 0.0M
2023-10-30 25.99 26.05 25.95 26.05 0.0M
2023-10-27 26.07 26.07 25.85 25.88 0.0M
2023-10-26 25.91 26.03 25.91 25.96 0.0M
2023-10-25 26.02 26.02 26.02 26.02 0.0M
2023-10-24 26.25 26.32 26.25 26.32 0.0M
2023-10-23 26.26 26.26 26.16 26.16 0.0M
2023-10-20 26.23 26.23 26.15 26.15 0.0M
2023-10-19 26.40 26.49 26.31 26.31 0.0M
2023-10-18 26.50 26.50 26.50 26.50 0.0M
2023-10-17 26.85 26.85 26.79 26.80 0.0M
2023-10-16 26.79 26.88 26.79 26.88 0.0M
2023-10-13 26.76 26.76 26.73 26.75 0.0M
2023-10-12 26.93 26.93 26.81 26.81 0.0M
2023-10-11 27.02 27.04 27.02 27.04 0.0M
2023-10-10 26.92 26.94 26.91 26.92 0.0M
2023-10-09 26.65 26.78 26.65 26.78 0.0M
2023-10-06 26.30 26.63 26.30 26.63 0.0M
2023-10-05 26.41 26.47 26.41 26.46 0.0M
2023-10-04 26.34 26.45 26.34 26.45 0.0M
2023-10-03 26.43 26.43 26.28 26.28 0.0M
2023-10-02 26.73 26.73 26.73 26.73 0.0M
2023-09-29 26.89 26.89 26.89 26.89 0.0M
2023-09-28 26.95 26.95 26.94 26.94 0.0M
2023-09-27 26.68 26.80 26.68 26.80 0.0M
2023-09-26 26.92 26.92 26.84 26.84 0.0M
2023-09-25 27.11 27.11 27.08 27.08 0.0M
2023-09-22 27.19 27.20 27.15 27.15 0.0M
2023-09-21 27.12 27.12 27.12 27.12 0.0M
2023-09-20 27.70 27.70 27.47 27.47 0.0M
2023-09-19 27.57 27.61 27.57 27.59 0.0M
2023-09-18 27.63 27.66 27.63 27.65 0.0M
2023-09-15 27.78 27.78 27.66 27.66 0.0M
2023-09-14 27.83 27.83 27.83 27.83 0.0M
2023-09-13 27.69 27.69 27.69 27.69 0.0M
2023-09-12 27.69 27.69 27.69 27.69 0.0M
2023-09-11 27.76 27.76 27.76 27.76 0.0M
2023-09-08 27.68 27.69 27.65 27.65 0.0M
2023-09-07 27.63 27.63 27.63 27.63 0.0M
2023-09-06 27.66 27.67 27.66 27.67 0.0M
2023-09-05 27.78 27.78 27.78 27.78 0.0M
2023-09-01 27.96 27.96 27.96 27.96 0.0M
2023-08-31 27.97 27.97 27.97 27.97 0.0M
2023-08-30 27.98 27.98 27.98 27.98 0.0M
2023-08-29 27.96 27.96 27.96 27.96 0.0M
2023-08-28 27.66 27.66 27.66 27.66 0.0M
2023-08-25 27.50 27.50 27.50 27.50 0.0M
2023-08-24 27.41 27.41 27.41 27.41 0.0M
2023-08-23 27.56 27.63 27.55 27.63 0.0M
2023-08-22 27.36 27.36 27.35 27.35 0.0M
2023-08-21 27.28 27.37 27.28 27.37 0.0M
2023-08-18 27.15 27.33 27.15 27.33 0.0M
2023-08-17 27.36 27.36 27.33 27.33 0.0M
2023-08-16 27.46 27.46 27.46 27.46 0.0M
2023-08-15 27.76 27.76 27.63 27.63 0.0M
2023-08-14 27.70 27.84 27.70 27.84 0.0M
2023-08-11 27.82 27.82 27.82 27.82 0.0M
2023-08-10 27.93 27.93 27.93 27.93 0.0M
2023-08-09 28.02 28.03 27.97 27.97 0.0M
2023-08-08 28.04 28.04 28.04 28.04 0.0M
2023-08-07 28.10 28.10 28.10 28.10 0.0M
2023-08-04 28.02 28.08 27.99 27.99 0.0M
2023-08-03 28.01 28.03 27.96 27.96 0.0M
2023-08-02 28.05 28.05 28.05 28.05 0.0M
2023-08-01 28.36 28.36 28.36 28.36 0.0M
2023-07-31 28.51 28.51 28.51 28.51 0.0M
2023-07-28 28.49 28.49 28.49 28.49 0.0M
2023-07-27 28.50 28.50 28.26 28.26 0.0M
2023-07-26 28.46 28.46 28.46 28.46 0.0M
2023-07-25 28.41 28.41 28.41 28.41 0.0M
2023-07-24 28.36 28.36 28.36 28.36 0.0M
2023-07-21 28.33 28.33 28.33 28.33 0.0M
2023-07-20 28.35 28.38 28.29 28.29 0.0M
2023-07-19 28.50 28.50 28.50 28.50 0.0M
2023-07-18 28.43 28.43 28.43 28.43 0.0M
2023-07-17 28.29 28.33 28.28 28.30 0.0M
2023-07-14 28.31 28.31 28.23 28.23 0.0M
2023-07-13 28.29 28.37 28.29 28.35 0.0M
2023-07-12 28.09 28.09 28.08 28.08 0.0M
2023-07-11 27.80 27.80 27.80 27.80 0.0M
2023-07-10 27.62 27.64 27.62 27.64 0.0M
2023-07-07 27.64 27.69 27.57 27.57 0.0M
2023-07-06 27.52 27.52 27.52 27.52 0.0M
2023-07-05 27.83 27.83 27.79 27.79 0.0M
2023-07-03 28.15 28.15 28.15 28.15 0.0M
2023-06-30 28.12 28.12 28.12 28.12 0.0M
2023-06-29 27.89 27.89 27.89 27.89 0.0M
2023-06-28 27.90 27.94 27.90 27.94 0.0M
2023-06-27 27.90 27.90 27.90 27.90 0.0M
2023-06-26 27.74 27.74 27.74 27.74 0.0M
2023-06-23 27.76 27.76 27.76 27.76 0.0M
2023-06-22 27.90 27.90 27.90 27.90 0.0M
2023-06-21 27.96 27.96 27.96 27.96 0.0M
2023-06-20 28.05 28.06 28.04 28.04 0.0M
2023-06-16 28.25 28.26 28.14 28.14 0.0M
2023-06-15 28.08 28.27 28.08 28.22 0.0M
2023-06-14 27.97 27.97 27.97 27.97 0.0M
2023-06-13 27.99 27.99 27.93 27.93 0.0M
2023-06-12 27.73 27.85 27.73 27.85 0.0M
2023-06-09 27.70 27.70 27.70 27.70 0.0M
2023-06-08 27.67 27.72 27.67 27.72 0.0M
2023-06-07 27.56 27.56 27.56 27.56 0.0M
2023-06-06 27.69 27.71 27.69 27.71 0.0M
2023-06-05 27.60 27.62 27.57 27.57 0.0M
2023-06-02 27.61 27.65 27.61 27.65 0.0M
2023-06-01 27.42 27.42 27.42 27.42 0.0M
2023-05-31 27.19 27.19 27.19 27.19 0.0M
2023-05-30 27.23 27.27 27.23 27.27 0.0M
2023-05-26 27.26 27.26 27.26 27.26 0.0M
2023-05-25 27.04 27.04 27.04 27.04 0.0M
2023-05-24 27.02 27.02 27.02 27.02 0.0M
2023-05-23 27.26 27.27 27.20 27.20 0.0M
2023-05-22 27.47 27.47 27.40 27.40 0.1M
2023-05-19 27.38 27.38 27.38 27.38 0.0M
2023-05-18 27.41 27.41 27.41 27.41 0.0M
2023-05-17 27.36 27.36 27.35 27.36 0.0M
2023-05-16 27.43 27.43 27.23 27.23 0.0M
2023-05-15 27.34 27.37 27.34 27.37 0.0M
2023-05-12 27.24 27.30 27.23 27.30 0.0M
2023-05-11 27.39 27.39 27.39 27.39 0.0M
2023-05-10 27.41 27.41 27.41 27.41 0.0M
2023-05-09 27.30 27.30 27.30 27.30 0.0M
2023-05-08 27.43 27.43 27.37 27.38 0.0M
2023-05-05 27.43 27.43 27.43 27.43 0.0M
2023-05-04 27.26 27.26 27.19 27.19 0.0M
2023-05-03 27.28 27.28 27.28 27.28 0.0M
2023-05-02 27.28 27.28 27.28 27.28 0.0M
2023-05-01 27.37 27.37 27.37 27.37 0.0M
2023-04-28 27.40 27.49 27.40 27.49 0.0M
2023-04-27 27.24 27.33 27.24 27.33 0.0M
2023-04-26 27.11 27.11 27.11 27.11 0.0M
2023-04-25 27.24 27.27 27.18 27.18 0.0M
2023-04-24 27.39 27.39 27.38 27.39 0.0M
2023-04-21 27.43 27.43 27.34 27.34 0.0M
2023-04-20 27.33 27.35 27.33 27.33 0.0M
2023-04-19 27.36 27.36 27.36 27.36 0.0M
2023-04-18 27.41 27.41 27.41 27.41 0.0M
2023-04-17 27.30 27.38 27.30 27.38 0.0M
2023-04-14 27.38 27.38 27.38 27.38 0.0M
2023-04-13 27.35 27.48 27.35 27.48 0.0M
2023-04-12 27.26 27.26 27.26 27.26 0.0M
2023-04-11 27.29 27.31 27.29 27.29 0.0M
2023-04-10 27.09 27.25 27.09 27.25 0.0M
2023-04-06 27.19 27.30 27.19 27.30 0.0M
2023-04-05 27.31 27.31 27.26 27.26 0.0M
2023-04-04 27.28 27.31 27.28 27.31 0.0M
2023-04-03 27.43 27.48 27.43 27.48 0.0M
2023-03-31 27.37 27.37 27.37 27.37 0.0M
2023-03-30 27.14 27.14 27.14 27.14 0.0M
2023-03-29 26.94 27.00 26.94 26.98 0.0M
2023-03-28 26.78 26.78 26.74 26.78 0.0M
2023-03-27 26.81 26.82 26.79 26.79 0.0M
2023-03-24 26.81 26.81 26.81 26.81 0.0M
2023-03-23 26.80 26.80 26.80 26.80 0.0M
2023-03-22 26.72 26.72 26.72 26.72 0.0M
2023-03-21 26.78 26.80 26.78 26.80 0.0M
2023-03-20 26.56 26.61 26.56 26.61 0.0M
2023-03-17 26.51 26.52 26.50 26.50 0.0M
2023-03-16 26.51 26.60 26.51 26.60 0.0M
2023-03-15 26.35 26.35 26.35 26.35 0.0M
2023-03-14 26.51 26.51 26.51 26.51 0.0M
2023-03-13 26.37 26.37 26.37 26.37 0.0M
2023-03-10 26.34 26.34 26.34 26.34 0.0M
2023-03-09 26.59 26.59 26.46 26.46 0.0M
2023-03-08 26.64 26.69 26.63 26.69 0.0M
2023-03-07 26.66 26.66 26.66 26.66 0.0M
2023-03-06 27.03 27.03 26.94 26.94 0.0M
2023-03-03 26.98 26.98 26.98 26.98 0.0M
2023-03-02 26.66 26.66 26.66 26.66 0.0M
2023-03-01 26.63 26.65 26.59 26.60 0.0M
2023-02-28 26.66 26.66 26.66 26.66 0.0M
2023-02-27 26.71 26.71 26.71 26.71 0.0M
2023-02-24 26.54 26.60 26.54 26.60 0.0M
2023-02-23 26.87 26.88 26.87 26.88 0.0M
2023-02-22 26.76 26.82 26.73 26.73 0.0M
2023-02-21 26.90 26.90 26.76 26.76 0.0M
2023-02-17 27.15 27.16 27.15 27.16 0.0M
2023-02-16 27.21 27.22 27.17 27.17 0.0M
2023-02-15 27.33 27.36 27.33 27.36 0.0M
2023-02-14 27.38 27.40 27.38 27.40 0.0M
2023-02-13 27.36 27.41 27.36 27.40 0.0M
2023-02-10 27.20 27.20 27.20 27.20 0.0M
2023-02-09 27.29 27.29 27.26 27.26 0.0M
2023-02-08 27.41 27.41 27.39 27.39 0.0M
2023-02-07 27.52 27.54 27.52 27.54 0.0M
2023-02-06 27.38 27.38 27.35 27.36 0.0M
2023-02-03 27.52 27.58 27.52 27.58 0.0M
2023-02-02 27.73 27.90 27.73 27.86 0.0M
2023-02-01 27.40 27.70 27.32 27.69 0.0M
2023-01-31 27.30 27.42 27.30 27.42 0.0M
2023-01-30 27.30 27.30 27.22 27.22 0.0M
2023-01-27 27.41 27.47 27.41 27.45 0.0M
2023-01-26 27.38 27.43 27.38 27.43 0.0M
2023-01-25 27.26 27.32 27.26 27.32 0.0M
2023-01-23 27.26 27.26 27.21 27.25 0.0M
2023-01-20 27.03 27.10 27.03 27.10 0.0M
2023-01-19 26.91 26.91 26.91 26.91 0.0M
2023-01-18 27.30 27.30 27.01 27.01 0.0M
2023-01-17 27.11 27.12 27.08 27.11 0.0M
2023-01-13 27.05 27.12 27.05 27.12 0.0M
2023-01-12 26.96 27.08 26.96 27.08 0.0M
2023-01-11 26.88 26.88 26.88 26.88 0.0M
2023-01-10 26.58 26.64 26.58 26.64 0.0M
2023-01-09 26.70 26.70 26.59 26.59 0.0M
2023-01-06 26.07 26.51 26.07 26.51 0.0M
2023-01-05 26.02 26.07 26.02 26.04 0.0M
2023-01-04 26.17 26.20 26.15 26.20 0.0M
2023-01-03 26.07 26.07 25.94 25.97 0.0M