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
2024-12-31 31.37 31.38 31.35 31.36 0.0M
2024-12-30 31.37 31.50 31.37 31.42 0.0M
2024-12-27 31.53 31.57 31.47 31.52 0.0M
2024-12-26 31.65 31.74 31.63 31.74 0.0M
2024-12-24 31.55 31.72 31.55 31.72 0.0M
2024-12-23 31.42 31.54 31.41 31.54 0.0M
2024-12-20 31.23 31.58 31.23 31.47 0.0M
2024-12-19 31.62 31.62 31.51 31.51 0.0M
2024-12-18 32.17 32.27 31.61 31.61 0.0M
2024-12-17 32.22 32.23 32.20 32.20 0.0M
2024-12-16 32.31 32.34 32.28 32.29 0.0M
2024-12-13 32.27 32.29 32.25 32.29 0.0M
2024-12-12 32.37 32.38 32.34 32.34 0.0M
2024-12-11 32.52 32.57 32.51 32.51 0.0M
2024-12-10 32.47 32.48 32.41 32.41 0.0M
2024-12-09 32.65 32.65 32.55 32.56 0.0M
2024-12-06 32.62 32.64 32.62 32.64 0.0M
2024-12-05 32.57 32.62 32.55 32.59 0.0M
2024-12-04 32.57 32.57 32.57 32.57 0.0M
2024-12-03 32.42 32.42 32.42 32.42 0.0M
2024-12-02 32.33 32.43 32.33 32.42 0.0M
2024-11-29 32.34 32.37 32.34 32.37 0.0M
2024-11-27 32.20 32.20 32.20 32.20 0.0M
2024-11-26 32.11 32.20 32.11 32.20 0.0M
2024-11-25 32.24 32.24 32.19 32.19 0.0M
2024-11-22 31.93 32.00 31.93 32.00 0.0M
2024-11-21 31.91 31.91 31.83 31.89 0.0M
2024-11-20 31.67 31.79 31.67 31.79 0.0M
2024-11-19 31.79 31.81 31.77 31.81 0.0M
2024-11-18 31.72 31.74 31.66 31.74 0.0M
2024-11-15 31.80 31.80 31.63 31.65 0.0M
2024-11-14 31.97 31.99 31.80 31.80 0.0M
2024-11-13 31.95 31.95 31.92 31.92 0.0M
2024-11-12 32.08 32.08 31.97 31.97 0.0M
2024-11-11 32.26 32.26 32.17 32.19 0.0M
2024-11-08 32.17 32.17 32.17 32.17 0.0M
2024-11-07 32.13 32.27 32.12 32.19 0.0M
2024-11-06 32.00 32.00 31.86 31.92 0.0M
2024-11-05 31.74 31.74 31.74 31.74 0.0M
2024-11-04 31.56 31.56 31.50 31.50 0.0M
2024-11-01 31.58 31.58 31.46 31.46 0.0M
2024-10-31 31.64 31.64 31.41 31.43 0.0M
2024-10-30 31.74 31.74 31.70 31.70 0.0M
2024-10-29 31.81 31.81 31.81 31.81 0.0M
2024-10-28 31.91 31.91 31.82 31.82 0.0M
2024-10-25 31.88 31.88 31.72 31.72 0.0M
2024-10-24 31.74 31.79 31.74 31.78 0.0M
2024-10-23 31.73 31.77 31.69 31.69 0.0M
2024-10-22 31.88 31.91 31.84 31.91 0.0M
2024-10-21 32.03 32.03 31.92 31.94 0.0M
2024-10-18 32.15 32.15 32.15 32.15 0.0M
2024-10-17 32.09 32.09 32.04 32.04 0.0M
2024-10-16 32.11 32.12 32.11 32.12 0.0M
2024-10-15 32.21 32.21 32.01 32.01 0.0M
2024-10-14 32.19 32.19 32.19 32.19 0.0M
2024-10-11 32.07 32.08 32.07 32.08 0.0M
2024-10-10 31.89 31.93 31.89 31.93 0.0M
2024-10-09 31.99 31.99 31.99 31.99 0.0M
2024-10-08 31.92 31.92 31.92 31.92 0.0M
2024-10-07 31.90 31.94 31.82 31.82 0.0M
2024-10-04 31.98 32.01 31.96 32.01 0.0M
2024-10-03 31.87 31.97 31.87 31.92 0.0M
2024-10-02 31.93 32.08 31.93 32.08 0.0M
2024-10-01 32.13 32.23 32.13 32.23 0.0M
2024-09-30 32.34 32.35 32.34 32.35 0.0M
2024-09-27 32.36 32.36 32.36 32.36 0.0M
2024-09-26 32.36 32.38 32.32 32.38 0.0M
2024-09-25 32.16 32.16 32.16 32.16 0.0M
2024-09-24 32.29 32.29 32.29 32.29 0.0M
2024-09-23 32.13 32.16 32.13 32.16 0.0M
2024-09-20 32.06 32.10 32.06 32.10 0.0M
2024-09-19 32.27 32.27 32.08 32.19 0.0M
2024-09-18 31.87 31.87 31.83 31.83 0.0M
2024-09-17 32.00 32.00 31.87 31.90 0.0M
2024-09-16 31.94 31.94 31.94 31.94 0.0M
2024-09-13 31.77 31.85 31.77 31.83 0.0M
2024-09-12 31.57 31.68 31.57 31.68 0.0M
2024-09-11 31.55 31.55 31.55 31.55 0.0M
2024-09-10 31.38 31.38 31.38 31.38 0.0M
2024-09-09 31.28 31.33 31.28 31.33 0.0M
2024-09-06 31.11 31.11 31.06 31.07 0.0M
2024-09-05 31.37 31.37 31.37 31.37 0.0M
2024-09-04 31.39 31.39 31.39 31.39 0.0M
2024-09-03 31.42 31.42 31.35 31.37 0.0M
2024-08-30 31.68 31.73 31.68 31.72 0.0M
2024-08-29 31.69 31.77 31.61 31.61 0.0M
2024-08-28 31.61 31.62 31.61 31.62 0.0M
2024-08-27 31.72 31.72 31.72 31.72 0.0M
2024-08-26 31.68 31.68 31.68 31.68 0.0M
2024-08-23 31.70 31.80 31.70 31.78 0.0M
2024-08-22 31.43 31.43 31.43 31.43 0.0M
2024-08-21 31.66 31.66 31.66 31.66 0.0M
2024-08-20 31.49 31.52 31.48 31.52 0.0M
2024-08-19 31.54 31.54 31.53 31.53 0.0M
2024-08-16 31.35 31.35 31.31 31.32 0.0M
2024-08-15 31.15 31.24 31.15 31.21 0.0M
2024-08-14 30.96 30.96 30.96 30.96 0.0M
2024-08-13 30.92 30.92 30.92 30.92 0.0M
2024-08-12 30.60 30.60 30.56 30.56 0.0M
2024-08-09 30.43 30.56 30.43 30.56 0.0M
2024-08-08 30.42 30.42 30.42 30.42 0.0M
2024-08-07 30.30 30.30 30.07 30.07 0.0M
2024-08-06 30.31 30.32 30.17 30.17 0.0M
2024-08-05 30.13 30.14 30.13 30.14 0.0M
2024-08-02 30.59 30.63 30.59 30.63 0.0M
2024-08-01 31.26 31.26 30.85 30.85 0.0M
2024-07-31 31.10 31.22 31.10 31.15 0.0M
2024-07-30 30.78 30.78 30.78 30.78 0.0M
2024-07-29 30.81 30.82 30.80 30.82 0.0M
2024-07-26 30.82 30.84 30.79 30.79 0.0M
2024-07-25 30.56 30.56 30.54 30.54 0.0M
2024-07-24 30.63 30.64 30.57 30.57 0.0M
2024-07-23 31.04 31.04 30.98 30.98 0.0M
2024-07-22 31.04 31.04 31.04 31.04 0.0M
2024-07-19 30.88 30.89 30.86 30.86 0.0M
2024-07-18 30.99 31.04 30.97 31.02 0.0M
2024-07-17 31.21 31.21 31.21 31.21 0.0M
2024-07-16 31.35 31.46 31.35 31.46 0.0M
2024-07-15 31.37 31.37 31.24 31.24 0.0M
2024-07-12 31.30 31.30 31.30 31.30 0.0M
2024-07-11 31.16 31.17 31.15 31.16 0.0M
2024-07-10 31.13 31.13 31.13 31.13 0.0M
2024-07-09 30.89 30.93 30.89 30.91 0.0M
2024-07-08 30.96 30.97 30.92 30.92 0.0M
2024-07-05 30.89 30.89 30.86 30.89 0.0M
2024-07-03 30.76 30.76 30.76 30.76 0.0M
2024-07-02 30.55 30.55 30.55 30.55 0.0M
2024-07-01 30.67 30.67 30.67 30.67 0.0M
2024-06-28 30.91 30.91 30.72 30.72 0.0M
2024-06-27 30.77 30.77 30.77 30.77 0.0M
2024-06-26 30.74 30.74 30.74 30.74 0.0M
2024-06-25 30.81 30.81 30.81 30.81 0.0M
2024-06-24 30.78 30.78 30.78 30.78 0.0M
2024-06-21 30.76 30.76 30.76 30.76 0.0M
2024-06-20 30.81 30.81 30.81 30.81 0.0M
2024-06-18 30.86 30.88 30.86 30.88 0.0M
2024-06-17 30.66 30.78 30.66 30.76 0.0M
2024-06-14 30.66 30.66 30.66 30.66 0.0M
2024-06-13 30.73 30.74 30.73 30.74 0.0M
2024-06-12 30.85 30.85 30.74 30.74 0.0M
2024-06-11 30.46 30.46 30.46 30.46 0.0M
2024-06-10 30.39 30.44 30.39 30.44 0.0M
2024-06-07 30.46 30.46 30.40 30.40 0.0M
2024-06-06 30.61 30.61 30.61 30.61 0.0M
2024-06-05 30.60 30.60 30.60 30.60 0.0M
2024-06-04 30.36 30.36 30.36 30.36 0.0M
2024-06-03 30.33 30.33 30.33 30.33 0.0M
2024-05-31 30.09 30.23 30.09 30.23 0.0M
2024-05-30 30.11 30.15 30.05 30.11 0.0M
2024-05-29 30.12 30.12 30.08 30.08 0.0M
2024-05-28 30.37 30.37 30.30 30.30 0.0M
2024-05-24 30.36 30.39 30.36 30.39 0.0M
2024-05-23 30.33 30.33 30.19 30.23 0.0M
2024-05-22 30.45 30.45 30.39 30.39 0.0M
2024-05-21 30.51 30.51 30.51 30.51 0.0M
2024-05-20 30.49 30.49 30.47 30.48 0.0M
2024-05-17 30.47 30.49 30.47 30.48 0.0M
2024-05-16 30.60 30.60 30.50 30.50 0.0M
2024-05-15 30.52 30.54 30.51 30.54 0.0M
2024-05-14 30.28 30.28 30.28 30.28 0.0M
2024-05-13 30.19 30.19 30.13 30.13 0.0M
2024-05-10 30.07 30.12 30.07 30.12 0.0M
2024-05-09 30.11 30.11 30.11 30.11 0.0M
2024-05-08 29.98 29.98 29.97 29.97 0.0M
2024-05-07 30.06 30.06 30.00 30.00 0.0M
2024-05-06 29.91 29.94 29.91 29.94 0.0M
2024-05-03 29.78 29.78 29.78 29.78 0.0M
2024-05-02 29.36 29.50 29.36 29.50 0.0M
2024-05-01 29.19 29.26 29.19 29.26 0.0M
2024-04-30 29.48 29.48 29.26 29.26 0.0M
2024-04-29 29.57 29.57 29.57 29.57 0.0M
2024-04-26 29.46 29.47 29.46 29.46 0.0M
2024-04-25 29.02 29.26 29.02 29.26 0.0M
2024-04-24 29.37 29.37 29.37 29.37 0.0M
2024-04-23 29.40 29.40 29.39 29.39 0.0M
2024-04-22 29.00 29.15 29.00 29.15 0.0M
2024-04-19 29.01 29.06 28.97 28.97 0.0M
2024-04-18 29.10 29.18 29.06 29.06 0.0M
2024-04-17 29.16 29.17 29.13 29.13 0.0M
2024-04-16 29.17 29.17 29.15 29.15 0.0M
2024-04-15 29.56 29.56 29.27 29.27 0.0M
2024-04-12 29.61 29.61 29.51 29.51 0.0M
2024-04-11 29.84 29.84 29.75 29.81 0.0M
2024-04-10 29.72 29.72 29.71 29.71 0.0M
2024-04-09 30.04 30.04 30.04 30.04 0.0M
2024-04-08 29.99 29.99 29.98 29.98 0.0M
2024-04-05 29.96 29.96 29.96 29.96 0.0M
2024-04-04 29.87 29.87 29.87 29.87 0.0M
2024-04-03 30.02 30.02 30.02 30.02 0.0M
2024-04-02 29.88 29.96 29.88 29.96 0.0M
2024-04-01 30.27 30.27 30.25 30.25 0.0M
2024-03-28 30.38 30.41 30.38 30.39 0.0M
2024-03-27 30.38 30.38 30.38 30.38 0.0M
2024-03-26 30.21 30.21 30.21 30.21 0.0M
2024-03-25 30.28 30.28 30.21 30.21 0.0M
2024-03-22 30.31 30.32 30.29 30.29 0.0M
2024-03-21 30.33 30.34 30.30 30.30 0.0M
2024-03-20 30.19 30.22 30.19 30.21 0.0M
2024-03-19 30.01 30.01 30.01 30.01 0.0M
2024-03-18 29.92 29.92 29.90 29.90 0.0M
2024-03-15 29.81 29.83 29.81 29.83 0.0M
2024-03-14 30.00 30.00 29.92 29.92 0.0M
2024-03-13 30.14 30.14 30.10 30.10 0.0M
2024-03-12 30.15 30.15 30.15 30.15 0.0M
2024-03-11 29.97 29.98 29.96 29.98 0.0M
2024-03-08 30.05 30.05 30.05 30.05 0.0M
2024-03-07 30.04 30.13 30.04 30.13 0.0M
2024-03-06 29.92 29.92 29.89 29.91 0.0M
2024-03-05 29.75 29.75 29.75 29.75 0.0M
2024-03-04 29.85 29.85 29.85 29.85 0.0M
2024-03-01 29.91 29.91 29.91 29.91 0.0M
2024-02-29 29.69 29.71 29.69 29.71 0.0M
2024-02-28 29.58 29.59 29.58 29.59 0.0M
2024-02-27 29.58 29.63 29.58 29.63 0.0M
2024-02-26 29.62 29.62 29.62 29.62 0.0M
2024-02-23 29.69 29.69 29.69 29.69 0.0M
2024-02-22 29.58 29.64 29.52 29.63 0.0M
2024-02-21 29.32 29.32 29.32 29.32 0.0M
2024-02-20 29.31 29.32 29.31 29.32 0.0M
2024-02-16 29.36 29.45 29.36 29.38 0.0M
2024-02-15 29.43 29.47 29.43 29.47 0.0M
2024-02-14 29.19 29.30 29.19 29.30 0.0M
2024-02-13 29.05 29.05 29.05 29.05 0.0M
2024-02-12 29.46 29.46 29.46 29.46 0.0M
2024-02-09 29.42 29.43 29.42 29.43 0.0M
2024-02-08 29.32 29.33 29.32 29.33 0.0M
2024-02-07 29.35 29.35 29.34 29.34 0.0M
2024-02-06 29.24 29.28 29.24 29.28 0.0M
2024-02-05 29.15 29.15 29.15 29.15 0.0M
2024-02-02 29.31 29.31 29.31 29.31 0.0M
2024-02-01 29.32 29.32 29.31 29.31 0.0M
2024-01-31 29.06 29.06 29.06 29.06 0.0M
2024-01-30 29.24 29.24 29.24 29.24 0.0M
2024-01-29 29.15 29.26 29.15 29.26 0.0M
2024-01-26 29.10 29.10 29.08 29.10 0.0M
2024-01-25 29.04 29.09 29.04 29.09 0.0M
2024-01-24 28.97 28.97 28.97 28.97 0.0M
2024-01-23 28.96 28.96 28.96 28.96 0.0M
2024-01-22 28.95 28.95 28.95 28.95 0.0M
2024-01-19 28.69 28.87 28.69 28.87 0.0M
2024-01-18 28.71 28.71 28.71 28.71 0.0M
2024-01-17 28.55 28.57 28.53 28.56 0.0M
2024-01-16 28.81 28.81 28.73 28.73 0.0M
2024-01-12 28.97 28.97 28.97 28.97 0.0M
2024-01-11 28.79 28.91 28.79 28.91 0.0M
2024-01-10 28.85 28.85 28.85 28.85 0.0M
2024-01-09 28.79 28.79 28.79 28.79 0.0M
2024-01-08 28.75 28.88 28.74 28.88 0.0M
2024-01-05 28.66 28.67 28.62 28.62 0.0M
2024-01-04 28.70 28.70 28.62 28.62 0.0M
2024-01-03 28.74 28.77 28.70 28.70 0.0M
2024-01-02 28.90 28.92 28.81 28.85 0.0M