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
2023-12-29 32.03 32.06 32.03 32.06 0.0M
2023-12-28 32.17 32.17 32.14 32.14 0.0M
2023-12-27 32.12 32.13 32.12 32.13 0.0M
2023-12-26 32.03 32.03 32.03 32.03 0.0M
2023-12-22 31.82 31.88 31.82 31.88 0.0M
2023-12-21 31.93 32.10 31.93 32.10 0.0M
2023-12-20 31.83 31.83 31.80 31.80 0.0M
2023-12-19 32.07 32.11 32.07 32.10 0.0M
2023-12-18 31.92 31.92 31.92 31.92 0.0M
2023-12-15 31.95 31.95 31.86 31.86 0.0M
2023-12-14 31.99 31.99 31.93 31.93 0.0M
2023-12-13 31.21 31.71 31.21 31.70 0.0M
2023-12-12 31.17 31.26 31.15 31.26 0.0M
2023-12-11 31.18 31.18 31.18 31.18 0.0M
2023-12-08 31.02 31.09 31.02 31.09 0.0M
2023-12-07 30.99 31.05 30.99 31.05 0.0M
2023-12-06 31.02 31.03 30.87 30.87 0.0M
2023-12-05 30.91 30.93 30.90 30.91 0.0M
2023-12-04 30.94 30.94 30.94 30.94 0.0M
2023-12-01 31.09 31.09 31.09 31.09 0.0M
2023-11-30 31.00 31.00 30.78 30.81 0.0M
2023-11-29 30.82 30.83 30.78 30.78 0.0M
2023-11-28 30.74 30.74 30.74 30.74 0.0M
2023-11-27 30.68 30.68 30.67 30.68 0.0M
2023-11-24 30.67 30.70 30.67 30.70 0.0M
2023-11-22 30.65 30.68 30.65 30.68 0.0M
2023-11-21 30.56 30.57 30.56 30.57 0.0M
2023-11-20 30.58 30.65 30.56 30.65 0.0M
2023-11-17 30.44 30.47 30.44 30.47 0.0M
2023-11-16 30.34 30.34 30.34 30.34 0.0M
2023-11-15 30.34 30.34 30.34 30.34 0.0M
2023-11-14 30.05 30.31 30.05 30.31 0.0M
2023-11-13 29.54 29.68 29.54 29.68 0.0M
2023-11-10 29.52 29.68 29.52 29.68 0.0M
2023-11-09 29.62 29.62 29.39 29.39 0.0M
2023-11-08 29.60 29.60 29.60 29.60 0.0M
2023-11-07 29.59 29.59 29.59 29.59 0.0M
2023-11-06 29.58 29.58 29.53 29.55 0.0M
2023-11-03 29.57 29.59 29.57 29.59 0.0M
2023-11-02 29.17 29.27 29.17 29.27 0.0M
2023-11-01 28.78 28.78 28.78 28.78 0.0M
2023-10-31 28.50 28.50 28.50 28.50 0.0M
2023-10-30 28.40 28.40 28.40 28.40 0.0M
2023-10-27 28.30 28.30 28.10 28.13 0.0M
2023-10-26 28.24 28.26 28.24 28.24 0.0M
2023-10-25 28.39 28.39 28.39 28.39 0.0M
2023-10-24 28.76 28.76 28.76 28.76 0.0M
2023-10-23 28.68 28.68 28.55 28.55 0.0M
2023-10-20 29.16 29.16 28.58 28.58 0.0M
2023-10-19 29.01 29.01 28.84 28.84 0.0M
2023-10-18 29.06 29.07 29.06 29.07 0.0M
2023-10-17 29.46 29.46 29.46 29.46 0.0M
2023-10-16 29.48 29.52 29.48 29.52 0.0M
2023-10-13 29.28 29.28 29.26 29.28 0.0M
2023-10-12 29.41 29.41 29.41 29.41 0.0M
2023-10-11 29.65 29.67 29.65 29.67 0.0M
2023-10-10 29.53 29.53 29.53 29.53 0.0M
2023-10-09 29.32 29.32 29.32 29.32 0.0M
2023-10-06 28.74 29.26 28.74 29.19 0.0M
2023-10-05 28.85 28.93 28.85 28.93 0.0M
2023-10-04 28.90 28.90 28.90 28.90 0.0M
2023-10-03 28.79 28.79 28.72 28.72 0.0M
2023-10-02 29.34 29.34 29.13 29.21 0.0M
2023-09-29 29.39 29.45 29.38 29.38 0.0M
2023-09-28 29.29 29.44 29.29 29.44 0.0M
2023-09-27 29.27 29.27 29.27 29.27 0.0M
2023-09-26 29.30 29.30 29.30 29.30 0.0M
2023-09-25 29.46 29.63 29.46 29.63 0.0M
2023-09-22 29.78 29.78 29.63 29.66 0.0M
2023-09-21 29.65 29.65 29.65 29.65 0.0M
2023-09-20 30.25 30.25 30.10 30.10 0.0M
2023-09-19 30.26 30.27 30.20 30.24 0.0M
2023-09-18 30.32 30.32 30.32 30.32 0.0M
2023-09-15 30.34 30.34 30.34 30.34 0.0M
2023-09-14 30.57 30.58 30.57 30.58 0.0M
2023-09-13 30.37 30.37 30.30 30.35 0.0M
2023-09-12 30.44 30.44 30.37 30.37 0.0M
2023-09-11 30.48 30.48 30.48 30.48 0.0M
2023-09-08 30.36 30.36 30.30 30.30 0.0M
2023-09-07 30.27 30.27 30.27 30.27 0.0M
2023-09-06 30.28 30.36 30.28 30.36 0.0M
2023-09-05 30.70 30.70 30.53 30.53 0.0M
2023-09-01 30.72 30.72 30.72 30.72 0.0M
2023-08-31 30.68 30.68 30.68 30.68 0.0M
2023-08-30 30.75 30.75 30.72 30.72 0.0M
2023-08-29 30.62 30.67 30.62 30.67 0.0M
2023-08-28 30.23 30.29 30.23 30.29 0.0M
2023-08-25 30.08 30.08 30.08 30.08 0.0M
2023-08-24 29.96 29.96 29.96 29.96 0.0M
2023-08-23 30.14 30.26 30.14 30.24 0.0M
2023-08-22 29.93 29.93 29.93 29.93 0.0M
2023-08-21 29.88 30.00 29.87 29.98 0.0M
2023-08-18 29.88 29.88 29.88 29.88 0.0M
2023-08-17 30.07 30.07 29.90 29.91 0.0M
2023-08-16 30.25 30.25 30.07 30.07 0.0M
2023-08-15 30.51 30.51 30.29 30.30 0.0M
2023-08-14 30.48 30.56 30.48 30.56 0.0M
2023-08-11 30.50 30.52 30.50 30.52 0.0M
2023-08-10 30.97 31.00 30.66 30.66 0.0M
2023-08-09 30.65 30.65 30.65 30.65 0.0M
2023-08-08 30.61 30.75 30.61 30.75 0.0M
2023-08-07 30.84 30.88 30.84 30.88 0.0M
2023-08-04 30.81 30.81 30.70 30.70 0.0M
2023-08-03 30.74 30.74 30.74 30.74 0.0M
2023-08-02 30.90 30.90 30.82 30.82 0.0M
2023-08-01 31.32 31.32 31.19 31.25 0.0M
2023-07-31 31.41 31.41 31.38 31.41 0.0M
2023-07-28 31.38 31.39 31.38 31.39 0.0M
2023-07-27 31.09 31.09 31.09 31.09 0.0M
2023-07-26 31.27 31.30 31.27 31.30 0.0M
2023-07-25 31.25 31.28 31.25 31.26 0.0M
2023-07-24 31.18 31.22 31.18 31.18 0.0M
2023-07-21 31.27 31.27 31.11 31.12 0.0M
2023-07-20 31.18 31.18 31.07 31.10 0.0M
2023-07-19 31.28 31.37 31.28 31.34 0.0M
2023-07-18 31.26 31.27 31.26 31.27 0.0M
2023-07-17 31.15 31.15 31.11 31.11 0.0M
2023-07-14 31.06 31.06 31.01 31.01 0.0M
2023-07-13 31.14 31.14 31.13 31.13 0.0M
2023-07-12 30.81 30.86 30.81 30.81 0.0M
2023-07-11 30.39 30.48 30.39 30.48 0.0M
2023-07-10 30.18 30.25 30.18 30.25 0.0M
2023-07-07 30.11 30.29 30.11 30.16 0.0M
2023-07-06 30.09 30.11 29.99 30.11 0.0M
2023-07-05 30.49 30.49 30.44 30.44 0.0M
2023-07-03 30.69 30.81 30.69 30.81 0.0M
2023-06-30 30.78 30.78 30.78 30.78 0.0M
2023-06-29 31.65 31.65 30.40 30.47 0.0M
2023-06-28 30.41 30.46 30.41 30.46 0.0M
2023-06-27 30.45 30.45 30.45 30.45 0.0M
2023-06-26 30.21 30.21 30.21 30.21 0.0M
2023-06-23 30.26 30.28 30.24 30.24 0.0M
2023-06-22 30.49 30.49 30.46 30.46 0.0M
2023-06-21 30.58 30.58 30.51 30.51 0.0M
2023-06-20 30.86 30.86 30.54 30.61 0.0M
2023-06-16 30.87 30.87 30.80 30.80 0.0M
2023-06-15 30.90 30.90 30.89 30.89 0.0M
2023-06-14 30.57 30.57 30.57 30.57 0.0M
2023-06-13 30.50 30.59 30.50 30.54 0.0M
2023-06-12 30.36 30.36 30.36 30.36 0.0M
2023-06-09 30.18 30.18 30.18 30.18 0.0M
2023-06-08 30.19 30.19 30.19 30.19 0.0M
2023-06-07 30.00 30.00 30.00 30.00 0.0M
2023-06-06 30.09 30.15 30.09 30.15 0.0M
2023-06-05 30.02 30.04 29.99 29.99 0.0M
2023-06-02 29.98 30.07 29.98 30.07 0.0M
2023-06-01 29.69 29.69 29.69 29.69 0.0M
2023-05-31 29.41 29.41 29.41 29.41 0.0M
2023-05-30 29.68 29.68 29.49 29.55 0.0M
2023-05-26 29.58 29.63 29.58 29.62 0.0M
2023-05-25 29.29 29.33 29.25 29.31 0.0M
2023-05-24 29.41 29.41 29.23 29.23 0.0M
2023-05-23 29.61 29.61 29.47 29.47 0.0M
2023-05-22 29.74 29.74 29.74 29.74 0.0M
2023-05-19 29.72 29.72 29.72 29.72 0.0M
2023-05-18 29.62 29.73 29.62 29.73 0.0M
2023-05-17 29.62 29.62 29.62 29.62 0.0M
2023-05-16 29.45 29.45 29.40 29.40 0.0M
2023-05-15 29.59 29.59 29.59 29.59 0.0M
2023-05-12 29.37 29.46 29.37 29.46 0.0M
2023-05-11 29.55 29.55 29.55 29.55 0.0M
2023-05-10 29.55 29.60 29.54 29.60 0.0M
2023-05-09 29.53 29.53 29.51 29.51 0.0M
2023-05-08 29.62 29.62 29.61 29.61 0.0M
2023-05-05 29.51 29.63 29.50 29.63 0.0M
2023-05-04 29.25 29.25 29.25 29.25 0.0M
2023-05-03 29.37 29.37 29.37 29.37 0.0M
2023-05-02 29.40 29.43 29.40 29.43 0.0M
2023-05-01 29.63 29.64 29.63 29.64 0.0M
2023-04-28 29.55 29.71 29.55 29.71 0.0M
2023-04-27 29.49 29.54 29.49 29.54 0.0M
2023-04-26 29.19 29.19 29.16 29.16 0.0M
2023-04-25 29.25 29.25 29.25 29.25 0.0M
2023-04-24 29.57 29.60 29.57 29.60 0.0M
2023-04-21 29.49 29.57 29.49 29.57 0.0M
2023-04-20 29.54 29.54 29.54 29.54 0.0M
2023-04-19 29.64 29.66 29.56 29.62 0.0M
2023-04-18 29.77 29.77 29.62 29.69 0.0M
2023-04-17 29.56 29.66 29.56 29.66 0.0M
2023-04-14 29.61 29.62 29.60 29.60 0.0M
2023-04-13 29.60 29.70 29.60 29.70 0.0M
2023-04-12 29.57 29.57 29.38 29.38 0.0M
2023-04-11 29.46 29.46 29.43 29.43 0.0M
2023-04-10 29.15 29.38 29.15 29.38 0.0M
2023-04-06 29.28 29.40 29.28 29.40 0.0M
2023-04-05 29.41 29.41 29.32 29.32 0.0M
2023-04-04 29.50 29.50 29.42 29.42 0.0M
2023-04-03 29.54 29.65 29.54 29.65 0.0M
2023-03-31 29.46 29.53 29.46 29.53 0.0M
2023-03-30 29.25 29.25 29.24 29.24 0.0M
2023-03-29 28.98 29.06 28.96 29.06 0.0M
2023-03-28 28.70 28.76 28.70 28.76 0.0M
2023-03-27 28.75 28.75 28.75 28.75 0.0M
2023-03-24 28.69 28.69 28.69 28.69 0.0M
2023-03-23 28.68 28.68 28.68 28.68 0.0M
2023-03-22 28.83 28.83 28.62 28.62 0.0M
2023-03-21 28.77 28.80 28.77 28.80 0.0M
2023-03-20 28.52 28.52 28.46 28.49 0.0M
2023-03-17 28.29 28.29 28.29 28.29 0.0M
2023-03-16 28.51 28.51 28.51 28.51 0.0M
2023-03-15 27.97 28.15 27.97 28.12 0.0M
2023-03-14 28.43 28.43 28.43 28.43 0.0M
2023-03-13 28.17 28.17 28.17 28.17 0.0M
2023-03-10 28.49 28.49 28.21 28.21 0.0M
2023-03-09 28.70 28.70 28.48 28.48 0.0M
2023-03-08 28.84 28.84 28.84 28.84 0.0M
2023-03-07 29.09 29.09 28.77 28.80 0.0M
2023-03-06 29.22 29.22 29.17 29.17 0.0M
2023-03-03 29.22 29.22 29.22 29.22 0.0M
2023-03-02 28.84 28.84 28.84 28.84 0.0M
2023-03-01 28.73 28.73 28.73 28.73 0.0M
2023-02-28 28.84 28.85 28.76 28.76 0.0M
2023-02-27 29.00 29.00 28.84 28.84 0.0M
2023-02-24 28.66 28.71 28.66 28.70 0.0M
2023-02-23 29.04 29.04 28.86 29.04 0.0M
2023-02-22 28.93 28.93 28.87 28.87 0.0M
2023-02-21 28.93 28.93 28.93 28.93 0.0M
2023-02-17 29.41 29.41 29.41 29.41 0.0M
2023-02-16 29.53 29.53 29.45 29.45 0.0M
2023-02-15 29.68 29.68 29.68 29.68 0.0M
2023-02-14 29.80 29.80 29.71 29.71 0.0M
2023-02-13 29.68 29.68 29.68 29.68 0.0M
2023-02-10 29.33 29.42 29.31 29.42 0.0M
2023-02-09 29.69 29.71 29.47 29.47 0.0M
2023-02-08 29.66 29.66 29.65 29.65 0.0M
2023-02-07 29.84 29.84 29.84 29.84 0.0M
2023-02-06 29.68 29.68 29.56 29.59 0.0M
2023-02-03 30.00 30.02 29.83 29.84 0.0M
2023-02-02 30.16 30.16 30.10 30.14 0.0M
2023-02-01 29.92 29.92 29.92 29.92 0.0M
2023-01-31 29.35 29.62 29.35 29.62 0.0M
2023-01-30 29.34 29.34 29.34 29.34 0.0M
2023-01-27 29.65 29.65 29.65 29.65 0.0M
2023-01-26 29.59 29.60 29.46 29.60 0.0M
2023-01-25 29.42 29.43 29.42 29.43 0.0M
2023-01-24 29.35 29.44 29.35 29.40 0.0M
2023-01-23 29.26 29.40 29.20 29.39 0.0M
2023-01-20 28.94 29.17 28.83 29.17 0.0M
2023-01-19 28.85 28.89 28.84 28.84 0.0M
2023-01-18 28.96 28.96 28.96 28.96 0.0M
2023-01-17 29.21 29.23 29.18 29.18 0.0M
2023-01-13 29.22 29.22 29.22 29.22 0.0M
2023-01-12 28.99 29.13 28.98 29.13 0.0M
2023-01-11 28.68 28.91 28.68 28.91 0.0M
2023-01-10 28.39 28.62 28.37 28.62 0.0M
2023-01-09 28.56 28.71 28.49 28.49 0.0M
2023-01-06 27.86 28.44 27.86 28.42 0.0M
2023-01-05 27.85 27.85 27.85 27.85 0.0M
2023-01-04 28.09 28.09 28.09 28.09 0.0M
2023-01-03 27.89 27.89 27.68 27.78 0.0M