iShares ESG Aware 60/40 Balanced Allocation ETF

EAOR
🏛️ usa →
34.81
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
2022-12-30 25.87 25.92 25.87 25.92 0.0M
2022-12-29 26.07 26.08 26.05 26.05 0.0M
2022-12-28 25.89 25.89 25.74 25.74 0.0M
2022-12-27 26.01 26.01 25.94 25.94 0.0M
2022-12-23 25.99 26.02 25.99 26.02 0.0M
2022-12-22 26.13 26.15 26.00 26.15 0.0M
2022-12-21 26.35 26.35 26.35 26.35 0.0M
2022-12-20 26.15 26.15 26.11 26.12 0.0M
2022-12-19 26.17 26.17 26.17 26.17 0.0M
2022-12-16 26.28 26.35 26.28 26.35 0.0M
2022-12-15 26.50 26.50 26.50 26.50 0.0M
2022-12-14 26.91 26.91 26.91 26.91 0.0M
2022-12-13 27.26 27.26 26.92 26.95 0.0M
2022-12-09 26.62 26.73 26.58 26.58 0.0M
2022-12-08 26.72 26.72 26.72 26.72 0.0M
2022-12-07 26.58 26.64 26.58 26.64 0.0M
2022-12-06 26.50 26.55 26.48 26.54 0.0M
2022-12-05 27.06 27.06 26.67 26.69 0.0M
2022-12-02 26.61 27.05 26.61 27.05 0.0M
2022-12-01 27.09 27.09 27.04 27.04 0.0M
2022-11-30 26.90 26.90 26.90 26.90 0.0M
2022-11-29 26.40 26.40 26.39 26.39 0.0M
2022-11-25 26.67 26.67 26.64 26.64 0.0M
2022-11-22 26.45 26.45 26.45 26.45 0.0M
2022-11-21 26.20 26.20 26.20 26.20 0.0M
2022-11-18 26.43 26.43 26.24 26.28 0.0M
2022-11-17 26.15 26.25 26.15 26.25 0.0M
2022-11-16 26.36 26.37 26.34 26.35 0.0M
2022-11-15 26.32 26.45 26.31 26.42 0.0M
2022-11-11 26.23 26.37 26.23 26.37 0.0M
2022-11-10 26.14 26.14 26.14 26.14 0.0M
2022-11-09 25.16 25.16 25.11 25.11 0.0M
2022-11-08 25.39 25.39 25.39 25.39 0.0M
2022-11-07 25.23 25.23 25.23 25.23 0.0M
2022-11-04 25.14 25.14 25.14 25.14 0.0M
2022-11-03 24.80 24.82 24.80 24.82 0.0M
2022-11-01 25.34 25.36 25.33 25.33 0.0M
2022-10-31 25.31 25.31 25.29 25.29 0.0M
2022-10-28 25.34 25.43 25.34 25.43 0.0M
2022-10-27 25.19 25.21 25.18 25.18 0.0M
2022-10-26 25.24 25.24 25.24 25.24 0.0M
2022-10-25 25.00 25.20 25.00 25.20 0.0M
2022-10-24 24.87 24.87 24.83 24.83 0.0M
2022-10-20 24.65 24.65 24.47 24.49 0.0M
2022-10-19 24.73 24.73 24.62 24.62 0.0M
2022-10-18 24.84 24.86 24.75 24.84 0.0M
2022-10-17 24.70 24.70 24.70 24.70 0.0M
2022-10-14 24.31 24.31 24.31 24.31 0.0M
2022-10-13 24.07 24.68 24.07 24.68 0.0M
2022-10-12 24.46 24.50 24.40 24.41 0.0M
2022-10-11 24.43 24.43 24.43 24.43 0.0M
2022-10-10 24.67 24.69 24.50 24.56 0.0M
2022-10-07 24.82 24.82 24.68 24.71 0.0M
2022-10-06 25.20 25.20 25.13 25.13 0.0M
2022-10-05 25.09 25.29 25.09 25.29 0.0M
2022-10-04 25.14 25.43 25.14 25.43 0.0M
2022-10-03 25.02 25.09 25.02 25.05 0.1M
2022-09-29 24.72 24.82 24.72 24.82 0.0M
2022-09-28 25.17 25.17 25.15 25.15 0.0M
2022-09-27 24.63 24.68 24.63 24.68 0.0M
2022-09-26 24.82 24.82 24.75 24.77 0.0M
2022-09-23 25.24 25.24 25.05 25.05 0.0M
2022-09-22 25.50 25.50 25.43 25.43 0.0M
2022-09-21 25.68 25.68 25.68 25.68 0.0M
2022-09-19 26.03 26.10 26.03 26.10 0.0M
2022-09-16 26.00 26.04 25.95 26.04 0.0M
2022-09-15 26.17 26.17 26.17 26.17 0.0M
2022-09-14 26.35 26.35 26.35 26.35 0.0M
2022-09-13 26.53 26.53 26.30 26.30 0.0M
2022-09-12 27.01 27.01 26.97 26.99 0.0M
2022-09-09 26.83 26.83 26.83 26.83 0.0M
2022-09-08 26.54 26.54 26.54 26.54 0.0M
2022-09-07 26.22 26.50 26.22 26.50 0.0M
2022-09-06 26.18 26.18 26.18 26.18 0.0M
2022-09-02 26.44 26.44 26.36 26.36 0.0M
2022-09-01 26.41 26.47 26.41 26.47 0.0M
2022-08-31 26.61 26.61 26.61 26.61 0.0M
2022-08-30 26.74 26.79 26.73 26.76 0.1M
2022-08-29 26.99 26.99 26.91 26.91 0.0M
2022-08-26 27.06 27.06 27.06 27.06 0.0M
2022-08-25 27.39 27.55 27.39 27.55 0.0M
2022-08-24 27.28 27.28 27.28 27.28 0.0M
2022-08-23 27.27 27.27 27.27 27.27 0.0M
2022-08-22 27.27 27.27 27.27 27.27 0.0M
2022-08-19 27.65 27.65 27.64 27.64 0.0M
2022-08-18 27.89 27.93 27.89 27.93 0.0M
2022-08-17 27.91 27.91 27.81 27.91 0.0M
2022-08-16 28.03 28.10 28.03 28.10 0.0M
2022-08-15 27.92 28.11 27.92 28.11 0.0M
2022-08-12 27.99 28.07 27.99 28.07 0.0M
2022-08-11 27.92 27.92 27.79 27.79 0.0M
2022-08-10 27.84 27.86 27.81 27.86 0.0M
2022-08-09 27.52 27.52 27.46 27.46 0.0M
2022-08-08 27.57 27.59 27.57 27.59 0.0M
2022-08-05 27.42 27.53 27.42 27.53 0.0M
2022-08-04 27.68 27.68 27.68 27.68 0.0M
2022-08-03 27.64 27.64 27.64 27.64 0.0M
2022-08-02 27.44 27.44 27.38 27.38 0.0M
2022-08-01 27.60 27.66 27.60 27.62 0.0M
2022-07-29 27.60 27.62 27.59 27.62 0.0M
2022-07-28 27.27 27.43 27.27 27.43 0.0M
2022-07-27 27.19 27.19 27.19 27.19 0.0M
2022-07-26 26.78 26.78 26.78 26.78 0.0M
2022-07-25 26.95 26.95 26.95 26.95 0.0M
2022-07-22 26.94 26.94 26.94 26.94 0.0M
2022-07-20 26.69 26.75 26.69 26.75 0.1M
2022-07-18 26.32 26.32 26.32 26.32 0.0M
2022-07-15 26.38 26.38 26.38 26.38 0.0M
2022-07-14 25.98 26.11 25.94 26.11 0.0M
2022-07-13 26.24 26.25 26.24 26.25 0.0M
2022-07-12 26.33 26.33 26.25 26.25 0.0M
2022-07-11 26.32 26.33 26.32 26.33 0.0M
2022-07-08 26.52 26.52 26.52 26.52 0.0M
2022-07-07 26.54 26.57 26.54 26.56 0.0M
2022-07-06 26.39 26.39 26.29 26.33 0.0M
2022-07-05 26.11 26.38 26.09 26.38 0.0M
2022-07-01 26.60 26.60 26.60 26.60 0.0M
2022-06-30 26.41 26.41 26.37 26.39 0.0M
2022-06-29 26.48 26.48 26.48 26.48 0.0M
2022-06-28 26.45 26.45 26.45 26.45 0.0M
2022-06-27 26.67 26.67 26.67 26.67 0.0M
2022-06-24 26.59 26.77 26.59 26.77 0.0M
2022-06-23 26.24 26.34 26.24 26.34 0.0M
2022-06-22 26.32 26.32 26.20 26.20 0.0M
2022-06-21 26.27 26.27 26.17 26.17 0.0M
2022-06-17 25.91 25.91 25.91 25.91 0.0M
2022-06-16 25.85 25.86 25.82 25.85 0.0M
2022-06-15 26.32 26.32 26.32 26.32 0.0M
2022-06-14 25.95 25.95 25.95 25.95 0.0M
2022-06-13 26.21 26.21 26.09 26.09 0.0M
2022-06-10 26.94 26.94 26.83 26.86 0.0M
2022-06-09 27.68 27.68 27.37 27.37 0.0M
2022-06-08 27.77 27.77 27.75 27.75 0.0M
2022-06-07 27.91 27.96 27.90 27.96 0.0M
2022-06-06 27.95 27.95 27.75 27.78 0.0M
2022-06-03 27.78 27.83 27.78 27.80 0.0M
2022-06-02 28.08 28.08 28.08 28.08 0.0M
2022-06-01 27.75 27.75 27.75 27.75 0.0M
2022-05-31 27.90 28.05 27.90 27.92 0.0M
2022-05-27 27.98 28.06 27.98 28.06 0.0M
2022-05-26 27.73 27.73 27.71 27.71 0.0M
2022-05-24 27.22 27.30 27.12 27.27 0.0M
2022-05-23 27.23 27.32 27.23 27.32 0.0M
2022-05-20 27.00 27.13 26.88 27.13 0.0M
2022-05-19 27.06 27.06 27.06 27.06 0.0M
2022-05-18 27.01 27.01 27.01 27.01 0.0M
2022-05-17 27.39 27.53 27.39 27.52 0.0M
2022-05-16 27.58 27.58 27.24 27.24 0.0M
2022-05-13 27.06 27.27 27.06 27.27 0.0M
2022-05-12 26.88 26.88 26.76 26.88 0.0M
2022-05-11 27.01 27.16 26.90 26.90 0.0M
2022-05-10 27.25 27.27 27.07 27.07 0.0M
2022-05-09 27.24 27.24 26.99 26.99 0.0M
2022-05-06 27.51 27.51 27.46 27.46 0.0M
2022-05-05 27.84 27.84 27.53 27.63 0.0M
2022-05-04 28.26 28.38 28.26 28.38 0.0M
2022-05-03 27.95 27.99 27.92 27.92 0.0M
2022-05-02 27.60 27.79 27.50 27.79 0.0M
2022-04-29 28.05 28.05 27.78 27.78 0.0M
2022-04-28 28.28 28.31 28.27 28.27 0.0M
2022-04-27 27.94 28.15 27.94 27.99 0.0M
2022-04-26 28.05 28.05 27.94 27.94 0.0M
2022-04-25 28.19 28.36 28.19 28.36 0.0M
2022-04-22 28.36 28.37 28.24 28.24 0.0M
2022-04-21 28.83 28.83 28.65 28.65 0.0M
2022-04-20 29.05 29.05 28.98 28.98 0.0M
2022-04-19 28.89 28.90 28.89 28.90 0.0M
2022-04-18 28.86 28.86 28.76 28.76 0.0M
2022-04-14 28.86 28.86 28.86 28.86 0.0M
2022-04-13 29.09 29.12 29.09 29.12 0.0M
2022-04-12 29.15 29.15 28.88 28.90 0.0M
2022-04-11 29.00 29.00 28.94 28.94 0.0M
2022-04-08 29.35 29.35 29.23 29.23 0.0M
2022-04-07 29.34 29.34 29.34 29.34 0.0M
2022-04-06 29.35 29.35 29.35 29.35 0.0M
2022-04-05 29.75 29.75 29.57 29.57 0.0M
2022-04-04 29.92 29.94 29.88 29.94 0.0M
2022-04-01 29.75 29.86 29.75 29.86 0.0M
2022-03-31 29.99 29.99 29.80 29.80 0.0M
2022-03-30 30.09 30.13 30.04 30.04 0.0M
2022-03-29 30.02 30.14 30.02 30.14 0.0M
2022-03-28 29.69 29.78 29.69 29.78 0.0M
2022-03-25 29.66 29.68 29.66 29.68 0.0M
2022-03-24 29.66 29.75 29.66 29.73 0.0M
2022-03-23 29.63 29.66 29.54 29.54 0.0M
2022-03-22 29.67 29.72 29.67 29.72 0.0M
2022-03-21 29.53 29.54 29.53 29.54 0.0M
2022-03-18 29.66 29.76 29.66 29.72 0.0M
2022-03-17 29.47 29.50 29.47 29.50 0.0M
2022-03-16 29.01 29.30 28.90 29.30 0.1M
2022-03-15 28.74 28.74 28.74 28.74 0.0M
2022-03-14 28.74 28.74 28.45 28.45 0.0M
2022-03-11 28.84 28.84 28.67 28.67 0.0M
2022-03-10 28.77 28.91 28.77 28.91 0.0M
2022-03-09 29.16 29.16 29.10 29.10 0.0M
2022-03-08 28.68 28.68 28.65 28.65 0.0M
2022-03-07 28.74 28.74 28.74 28.74 0.0M
2022-03-04 29.30 29.32 29.30 29.30 0.0M
2022-03-03 29.52 29.52 29.52 29.52 0.0M
2022-03-02 29.56 29.73 29.56 29.68 0.0M
2022-03-01 29.83 29.83 29.50 29.54 0.0M
2022-02-28 29.78 29.78 29.78 29.78 0.0M
2022-02-25 29.55 29.81 29.55 29.81 0.0M
2022-02-24 28.91 29.41 28.91 29.41 0.0M
2022-02-23 29.48 29.48 29.30 29.30 0.0M
2022-02-22 29.60 29.61 29.53 29.61 0.0M
2022-02-18 30.05 30.05 29.84 29.84 0.0M
2022-02-17 29.97 29.97 29.95 29.95 0.0M
2022-02-16 30.17 30.28 30.17 30.28 0.0M
2022-02-15 30.22 30.22 30.22 30.22 0.0M
2022-02-14 29.96 30.03 29.87 29.94 0.0M
2022-02-11 30.38 30.38 30.11 30.11 0.0M
2022-02-10 30.47 30.48 30.34 30.34 0.0M
2022-02-09 30.70 30.70 30.70 30.70 0.0M
2022-02-08 30.36 30.44 30.36 30.44 0.0M
2022-02-07 30.37 30.44 30.31 30.31 0.0M
2022-02-04 30.22 30.40 30.22 30.34 0.0M
2022-02-03 30.40 30.41 30.33 30.33 0.0M
2022-02-02 30.75 30.77 30.75 30.76 0.0M
2022-02-01 30.55 30.65 30.51 30.65 0.0M
2022-01-31 30.32 30.51 30.29 30.51 0.0M
2022-01-28 30.12 30.12 30.12 30.12 0.0M
2022-01-27 30.08 30.08 29.83 29.84 0.0M
2022-01-26 30.34 30.34 29.93 29.93 0.0M
2022-01-25 29.99 30.18 29.99 30.09 0.0M
2022-01-24 30.10 30.28 29.87 30.28 0.0M
2022-01-21 30.41 30.41 30.32 30.32 0.0M
2022-01-20 30.89 30.93 30.56 30.56 0.0M
2022-01-19 30.85 30.91 30.71 30.71 0.0M
2022-01-18 31.13 31.13 30.79 30.81 0.0M
2022-01-14 31.22 31.23 31.08 31.23 0.0M
2022-01-13 31.28 31.28 31.28 31.28 0.0M
2022-01-12 31.61 31.61 31.50 31.52 0.0M
2022-01-11 31.20 31.40 31.16 31.40 0.0M
2022-01-10 31.35 31.40 30.92 31.17 0.0M
2022-01-07 31.25 31.28 31.25 31.26 0.0M
2022-01-06 31.27 31.33 31.27 31.30 0.0M
2022-01-05 31.71 31.71 31.36 31.36 0.0M
2022-01-04 31.69 31.74 31.69 31.74 0.0M
2022-01-03 31.78 31.78 31.67 31.72 0.0M