iShares ESG Aware 80/20 Aggressive Allocation ETF

EAOA
🏛️ usa →
40.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.48 34.48 34.39 34.39 0.0M
2021-12-30 34.53 34.53 34.47 34.47 0.0M
2021-12-29 34.51 34.51 34.51 34.51 0.0M
2021-12-28 34.55 34.59 34.48 34.48 0.0M
2021-12-27 34.33 34.53 34.33 34.53 0.0M
2021-12-23 34.19 34.25 34.19 34.25 0.0M
2021-12-22 34.21 34.28 34.21 34.28 0.0M
2021-12-21 34.02 34.02 34.02 34.02 0.0M
2021-12-20 33.42 33.58 33.42 33.58 0.0M
2021-12-17 33.99 34.00 33.88 33.88 0.0M
2021-12-16 34.11 34.11 34.11 34.11 0.0M
2021-12-15 33.78 34.24 33.78 34.24 0.0M
2021-12-14 33.95 33.97 33.88 33.88 0.0M
2021-12-13 34.17 34.19 34.10 34.10 0.0M
2021-12-10 34.40 34.40 34.26 34.34 0.0M
2021-12-09 34.23 34.23 34.23 34.23 0.0M
2021-12-08 34.32 34.46 34.32 34.46 0.0M
2021-12-07 34.04 34.40 34.04 34.35 0.0M
2021-12-06 33.78 33.83 33.78 33.83 0.0M
2021-12-03 33.87 33.87 33.43 33.54 0.0M
2021-12-02 33.64 33.77 33.58 33.77 0.0M
2021-12-01 34.00 34.00 33.39 33.39 0.0M
2021-11-30 34.04 34.05 33.65 33.65 0.0M
2021-11-29 34.01 34.06 33.94 34.06 0.0M
2021-11-26 33.97 33.97 33.77 33.82 0.0M
2021-11-24 34.37 34.45 34.37 34.45 0.0M
2021-11-23 34.49 34.49 34.44 34.44 0.0M
2021-11-22 34.72 34.74 34.49 34.49 0.0M
2021-11-19 34.74 34.74 34.64 34.64 0.0M
2021-11-18 34.79 34.79 34.62 34.74 0.0M
2021-11-17 34.73 34.73 34.73 34.73 0.0M
2021-11-16 34.82 34.82 34.81 34.81 0.0M
2021-11-15 34.83 34.85 34.73 34.73 0.0M
2021-11-12 34.69 34.80 34.69 34.79 0.0M
2021-11-11 34.63 34.63 34.63 34.63 0.0M
2021-11-10 34.85 34.85 34.55 34.57 0.0M
2021-11-09 34.82 34.88 34.82 34.88 0.0M
2021-11-08 35.01 35.01 34.93 34.93 0.0M
2021-11-05 34.84 34.89 34.84 34.89 0.0M
2021-11-04 34.79 34.79 34.78 34.79 0.0M
2021-11-03 34.55 34.73 34.55 34.73 0.0M
2021-11-02 34.50 34.55 34.50 34.52 0.0M
2021-11-01 34.49 34.49 34.49 34.49 0.0M
2021-10-29 34.29 34.36 34.29 34.36 0.0M
2021-10-28 34.36 34.39 34.35 34.39 0.0M
2021-10-27 34.29 34.35 34.15 34.15 0.0M
2021-10-26 34.44 34.44 34.28 34.30 0.0M
2021-10-25 34.30 34.30 34.25 34.25 0.0M
2021-10-22 34.17 34.17 34.17 34.17 0.0M
2021-10-21 34.41 34.41 34.15 34.15 0.0M
2021-10-20 34.21 34.21 34.16 34.16 0.0M
2021-10-19 34.08 34.10 34.08 34.10 0.0M
2021-10-18 33.91 33.91 33.91 33.91 0.0M
2021-10-15 33.92 33.93 33.88 33.89 0.0M
2021-10-14 33.48 33.70 33.48 33.70 0.0M
2021-10-13 33.24 33.33 33.24 33.32 0.0M
2021-10-12 33.15 33.16 33.13 33.13 0.0M
2021-10-11 33.13 33.13 33.13 33.13 0.0M
2021-10-08 33.34 33.34 33.27 33.27 0.0M
2021-10-07 33.46 33.47 33.32 33.32 0.0M
2021-10-06 32.71 33.08 32.71 33.08 0.0M
2021-10-05 33.11 33.11 33.10 33.11 0.0M
2021-10-04 32.78 32.84 32.78 32.84 0.0M
2021-10-01 33.26 33.26 33.26 33.26 0.0M
2021-09-30 33.05 33.05 33.05 33.05 0.0M
2021-09-29 33.39 33.39 33.21 33.21 0.0M
2021-09-28 33.30 33.35 33.26 33.26 0.0M
2021-09-27 33.84 33.84 33.84 33.84 0.0M
2021-09-24 33.85 33.87 33.85 33.87 0.0M
2021-09-23 34.02 34.02 33.99 33.99 0.0M
2021-09-22 33.69 33.69 33.69 33.69 0.0M
2021-09-21 33.57 33.57 33.46 33.46 0.0M
2021-09-20 33.24 33.35 33.23 33.35 0.0M
2021-09-17 33.86 33.86 33.86 33.86 0.0M
2021-09-16 34.09 34.11 34.05 34.11 0.0M
2021-09-15 34.11 34.18 34.07 34.18 0.0M
2021-09-14 34.15 34.15 34.01 34.01 0.0M
2021-09-13 34.18 34.18 34.14 34.14 0.0M
2021-09-10 34.25 34.25 34.02 34.02 0.0M
2021-09-09 34.31 34.33 34.21 34.21 0.0M
2021-09-08 34.24 34.27 34.24 34.27 0.0M
2021-09-07 34.45 34.45 34.40 34.40 0.0M
2021-09-03 34.47 34.50 34.47 34.48 0.0M
2021-09-02 34.46 34.46 34.43 34.43 0.0M
2021-09-01 34.44 34.44 34.36 34.36 0.0M
2021-08-31 34.25 34.25 34.22 34.25 0.0M
2021-08-30 34.18 34.29 34.18 34.24 0.0M
2021-08-27 34.17 34.17 34.16 34.16 0.0M
2021-08-26 33.96 33.96 33.86 33.86 0.0M
2021-08-25 34.04 34.04 34.04 34.04 0.0M
2021-08-24 34.00 34.03 33.99 33.99 0.0M
2021-08-23 33.89 33.89 33.89 33.89 0.0M
2021-08-20 33.43 33.59 33.43 33.59 0.0M
2021-08-19 33.43 33.43 33.40 33.40 0.0M
2021-08-18 33.74 33.78 33.52 33.52 0.0M
2021-08-17 33.71 33.71 33.71 33.71 0.0M
2021-08-16 33.91 33.95 33.91 33.95 0.0M
2021-08-13 33.98 33.98 33.98 33.98 0.0M
2021-08-12 33.88 33.92 33.88 33.92 0.0M
2021-08-11 33.82 33.91 33.82 33.91 0.0M
2021-08-10 33.82 33.83 33.79 33.79 0.0M
2021-08-09 33.84 33.84 33.77 33.78 0.0M
2021-08-06 33.81 33.82 33.80 33.80 0.0M
2021-08-05 33.85 33.86 33.85 33.86 0.0M
2021-08-04 33.80 33.80 33.74 33.74 0.0M
2021-08-03 33.57 33.80 33.57 33.80 0.0M
2021-08-02 33.78 33.78 33.61 33.61 0.0M
2021-07-30 33.58 33.59 33.58 33.58 0.0M
2021-07-29 33.63 33.78 33.63 33.78 0.0M
2021-07-28 33.54 33.63 33.52 33.62 0.0M
2021-07-27 33.77 33.77 33.33 33.47 0.0M
2021-07-26 33.62 33.64 33.60 33.64 0.0M
2021-07-23 33.60 33.68 33.60 33.68 0.0M
2021-07-22 33.49 33.51 33.49 33.51 0.0M
2021-07-21 33.39 33.47 33.39 33.47 0.0M
2021-07-20 33.20 33.28 33.20 33.24 0.0M
2021-07-19 33.07 33.07 32.85 32.85 0.0M
2021-07-16 33.34 33.36 33.25 33.27 0.0M
2021-07-15 33.47 33.47 33.47 33.47 0.0M
2021-07-14 33.68 33.68 33.58 33.58 0.0M
2021-07-13 33.67 33.67 33.54 33.54 0.0M
2021-07-12 33.58 33.68 33.58 33.68 0.0M
2021-07-09 33.55 33.60 33.55 33.60 0.0M
2021-07-08 33.07 33.26 33.07 33.23 0.0M
2021-07-07 33.57 33.57 33.46 33.55 0.0M
2021-07-06 33.67 33.67 33.44 33.46 0.0M
2021-07-02 33.58 33.58 33.58 33.58 0.0M
2021-07-01 33.51 33.60 33.51 33.60 0.0M
2021-06-30 33.50 33.54 33.50 33.54 0.0M
2021-06-29 33.55 33.59 33.55 33.59 0.0M
2021-06-28 33.50 33.58 33.50 33.58 0.0M
2021-06-25 33.53 33.57 33.53 33.57 0.0M
2021-06-24 33.45 33.50 33.45 33.48 0.0M
2021-06-23 33.35 33.35 33.27 33.27 0.0M
2021-06-22 33.14 33.33 33.13 33.33 0.0M
2021-06-21 33.17 33.23 33.17 33.23 0.0M
2021-06-18 33.01 33.01 32.92 32.92 0.0M
2021-06-17 33.22 33.29 33.22 33.29 0.0M
2021-06-16 33.54 33.54 33.30 33.30 0.0M
2021-06-15 33.49 33.49 33.48 33.49 0.0M
2021-06-14 33.50 33.53 33.47 33.53 0.0M
2021-06-11 33.51 33.53 33.46 33.51 0.0M
2021-06-10 33.37 33.46 33.37 33.46 0.0M
2021-06-09 33.37 33.37 33.34 33.34 0.0M
2021-06-08 33.38 33.40 33.38 33.40 0.0M
2021-06-07 33.36 33.38 33.31 33.38 0.0M
2021-06-04 33.28 33.36 33.28 33.36 0.0M
2021-06-03 33.15 33.15 33.09 33.09 0.0M
2021-06-02 33.22 33.25 33.22 33.25 0.0M
2021-06-01 33.36 33.36 33.19 33.19 0.0M
2021-05-28 33.16 33.16 33.11 33.11 0.0M
2021-05-27 33.08 33.08 33.05 33.05 0.0M
2021-05-26 32.99 32.99 32.99 32.99 0.0M
2021-05-25 32.92 32.92 32.92 32.92 0.0M
2021-05-24 32.92 32.92 32.92 32.92 0.0M
2021-05-21 32.76 32.76 32.68 32.68 0.0M
2021-05-20 32.71 32.71 32.71 32.71 0.0M
2021-05-19 32.37 32.39 32.37 32.39 0.0M
2021-05-18 32.68 32.72 32.55 32.55 0.0M
2021-05-17 32.56 32.60 32.55 32.60 0.0M
2021-05-14 32.64 32.70 32.64 32.70 0.0M
2021-05-13 32.27 32.29 32.25 32.25 0.0M
2021-05-12 32.40 32.40 31.97 31.97 0.0M
2021-05-11 32.61 32.61 32.57 32.57 0.0M
2021-05-10 33.06 33.06 32.83 32.83 0.0M
2021-05-07 33.00 33.11 33.00 33.11 0.0M
2021-05-06 32.69 32.85 32.69 32.85 0.0M
2021-05-05 32.67 32.67 32.67 32.67 0.0M
2021-05-04 32.49 32.56 32.39 32.56 0.0M
2021-05-03 32.82 32.83 32.81 32.81 0.0M
2021-04-30 32.70 32.70 32.68 32.68 0.0M
2021-04-29 32.87 32.97 32.87 32.97 0.0M
2021-04-28 32.88 32.91 32.88 32.91 0.0M
2021-04-27 32.87 32.89 32.87 32.88 0.0M
2021-04-26 32.94 32.94 32.91 32.91 0.0M
2021-04-23 32.69 32.89 32.68 32.86 0.0M
2021-04-22 32.77 32.79 32.55 32.55 0.0M
2021-04-21 32.50 32.71 32.50 32.71 0.0M
2021-04-20 32.42 32.45 32.41 32.45 0.0M
2021-04-19 32.92 32.92 32.66 32.69 0.0M
2021-04-16 32.83 32.83 32.83 32.83 0.0M
2021-04-15 32.73 32.73 32.73 32.73 0.0M
2021-04-14 32.59 32.59 32.44 32.44 0.0M
2021-04-13 32.41 32.50 32.40 32.50 0.0M
2021-04-12 32.40 32.42 32.32 32.37 0.0M
2021-04-09 32.30 32.42 32.30 32.42 0.0M
2021-04-08 32.27 32.32 32.27 32.32 0.0M
2021-04-07 32.20 32.20 32.08 32.13 0.0M
2021-04-06 32.19 32.25 32.17 32.18 0.0M
2021-04-05 32.25 32.25 32.25 32.25 0.0M
2021-04-01 31.91 31.98 31.91 31.98 0.0M
2021-03-31 31.64 31.70 31.64 31.68 0.0M
2021-03-30 31.56 31.58 31.54 31.54 0.0M
2021-03-29 31.57 31.65 31.51 31.55 0.0M
2021-03-26 31.46 31.71 31.34 31.71 0.0M
2021-03-25 31.00 31.28 31.00 31.28 0.0M
2021-03-24 31.37 31.39 31.10 31.12 0.0M
2021-03-23 31.54 31.54 31.33 31.33 0.0M
2021-03-22 31.57 31.64 31.57 31.64 0.0M
2021-03-19 31.55 31.56 31.54 31.54 0.0M
2021-03-18 31.75 31.75 31.47 31.47 0.0M
2021-03-17 31.61 31.87 31.61 31.87 0.0M
2021-03-16 31.87 31.90 31.74 31.80 0.0M
2021-03-15 31.69 31.85 31.68 31.85 0.0M
2021-03-12 31.56 31.70 31.56 31.70 0.0M
2021-03-11 31.63 31.80 31.63 31.75 0.0M
2021-03-10 31.46 31.46 31.39 31.42 0.0M
2021-03-09 31.41 31.41 31.29 31.29 0.0M
2021-03-08 31.07 31.19 30.87 30.87 0.0M
2021-03-05 30.70 31.10 30.63 31.07 0.0M
2021-03-04 31.02 31.16 30.62 30.67 0.0M
2021-03-03 31.38 31.38 31.12 31.12 0.0M
2021-03-02 31.60 31.60 31.42 31.42 0.0M
2021-03-01 31.54 31.64 31.52 31.59 0.4M
2021-02-26 31.18 31.18 31.00 31.07 0.0M
2021-02-25 31.33 31.33 31.17 31.17 0.0M
2021-02-24 31.60 31.81 31.60 31.81 0.0M
2021-02-23 31.50 31.64 31.38 31.64 0.0M
2021-02-22 31.77 31.77 31.61 31.61 0.0M
2021-02-19 31.87 31.88 31.86 31.87 0.0M
2021-02-18 31.91 31.91 31.70 31.84 0.0M
2021-02-17 31.97 32.03 31.86 32.02 0.0M
2021-02-16 32.21 32.21 32.07 32.07 0.0M
2021-02-12 31.99 32.07 31.99 32.07 0.0M
2021-02-11 31.94 31.99 31.94 31.96 0.0M
2021-02-10 31.98 31.98 31.83 31.83 0.0M
2021-02-09 31.87 31.87 31.87 31.87 0.0M
2021-02-08 31.76 31.77 31.73 31.77 0.0M
2021-02-05 31.50 31.60 31.50 31.58 0.0M
2021-02-04 31.35 31.42 31.35 31.42 0.0M
2021-02-03 31.27 31.27 31.14 31.26 0.0M
2021-02-02 31.10 31.26 31.10 31.22 0.0M
2021-02-01 30.75 30.92 30.68 30.92 0.0M
2021-01-29 30.64 30.64 30.41 30.52 0.0M
2021-01-28 30.93 31.08 30.90 31.00 0.0M
2021-01-27 31.36 31.36 30.77 30.77 0.0M
2021-01-26 31.47 31.48 31.40 31.40 0.0M
2021-01-25 31.47 31.47 31.27 31.45 0.0M
2021-01-22 31.32 31.41 31.32 31.41 0.0M
2021-01-21 31.41 31.49 31.41 31.49 0.0M
2021-01-20 31.37 31.48 31.37 31.47 0.0M
2021-01-19 31.15 31.17 31.09 31.16 0.0M
2021-01-15 31.07 31.07 30.88 30.92 0.0M
2021-01-14 31.35 31.35 31.17 31.17 0.0M
2021-01-13 31.13 31.15 31.13 31.15 0.0M
2021-01-12 31.08 31.12 31.00 31.12 0.0M
2021-01-11 30.98 31.00 30.96 30.99 0.0M
2021-01-08 31.17 31.20 31.00 31.20 0.0M
2021-01-07 30.94 31.02 30.93 31.00 0.0M
2021-01-06 30.51 30.85 30.51 30.70 0.0M
2021-01-05 30.44 30.58 30.39 30.55 0.0M
2021-01-04 30.58 30.58 30.22 30.31 0.0M