iShares ESG Aware 40/60 Moderate Allocation ETF

EAOM
🏛️ usa →
29.81
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 27.50 27.50 27.40 27.40 0.0M
2024-12-30 27.39 27.48 27.39 27.47 0.0M
2024-12-27 27.49 27.49 27.49 27.49 0.0M
2024-12-26 27.54 27.62 27.54 27.62 0.0M
2024-12-24 27.59 27.59 27.59 27.59 0.0M
2024-12-23 27.49 27.49 27.49 27.49 0.0M
2024-12-20 27.29 27.46 27.29 27.46 0.0M
2024-12-19 27.58 27.59 27.56 27.56 0.0M
2024-12-18 28.05 28.15 27.66 27.66 0.0M
2024-12-17 28.10 28.11 28.10 28.11 0.0M
2024-12-16 28.16 28.16 28.14 28.16 0.0M
2024-12-13 28.17 28.17 28.13 28.13 0.0M
2024-12-12 28.28 28.29 28.22 28.22 0.0M
2024-12-11 28.35 28.36 28.34 28.34 0.0M
2024-12-10 28.32 28.32 28.28 28.28 0.0M
2024-12-09 28.43 28.43 28.39 28.39 0.0M
2024-12-06 28.46 28.46 28.46 28.46 0.0M
2024-12-05 28.41 28.41 28.40 28.40 0.0M
2024-12-04 28.37 28.40 28.37 28.40 0.0M
2024-12-03 28.27 28.28 28.27 28.28 0.0M
2024-12-02 28.30 28.30 28.30 28.30 0.0M
2024-11-29 28.26 28.26 28.26 28.26 0.0M
2024-11-27 28.11 28.11 28.11 28.11 0.0M
2024-11-26 28.09 28.09 28.09 28.09 0.0M
2024-11-25 28.11 28.11 28.11 28.11 0.0M
2024-11-21 27.86 27.88 27.85 27.87 0.0M
2024-11-20 27.79 27.79 27.79 27.79 0.0M
2024-11-19 27.81 27.83 27.81 27.81 0.0M
2024-11-18 27.78 27.80 27.76 27.76 0.0M
2024-11-15 27.70 27.70 27.70 27.70 0.0M
2024-11-14 27.79 27.79 27.79 27.79 0.0M
2024-11-13 27.86 27.86 27.86 27.86 0.0M
2024-11-12 27.90 27.90 27.90 27.90 0.0M
2024-11-11 28.08 28.08 28.08 28.08 0.0M
2024-11-08 28.08 28.09 28.08 28.09 0.0M
2024-11-07 28.05 28.08 28.05 28.08 0.0M
2024-11-06 27.88 27.88 27.77 27.87 0.0M
2024-11-04 27.65 27.65 27.65 27.65 0.0M
2024-11-01 27.70 27.70 27.59 27.59 0.0M
2024-10-31 27.74 27.74 27.60 27.60 0.0M
2024-10-30 27.79 27.79 27.79 27.79 0.0M
2024-10-29 27.76 27.84 27.76 27.84 0.0M
2024-10-28 27.83 27.83 27.83 27.83 0.0M
2024-10-25 27.79 27.79 27.79 27.79 0.0M
2024-10-24 27.84 27.84 27.84 27.84 0.0M
2024-10-23 27.71 27.78 27.71 27.78 0.0M
2024-10-22 27.92 27.92 27.92 27.92 0.0M
2024-10-21 28.03 28.05 27.94 27.94 0.0M
2024-10-18 28.13 28.13 28.13 28.13 0.0M
2024-10-17 28.07 28.07 28.07 28.07 0.0M
2024-10-16 28.15 28.15 28.13 28.15 0.0M
2024-10-15 28.07 28.07 28.07 28.07 0.0M
2024-10-14 28.14 28.14 28.14 28.14 0.0M
2024-10-11 28.08 28.08 28.08 28.08 0.0M
2024-10-10 28.01 28.01 28.00 28.00 0.0M
2024-10-09 28.05 28.05 28.05 28.05 0.0M
2024-10-08 28.04 28.04 28.04 28.04 0.0M
2024-10-07 28.04 28.04 27.97 27.97 0.0M
2024-10-04 28.10 28.10 28.10 28.10 0.0M
2024-10-02 28.24 28.24 28.24 28.24 0.0M
2024-10-01 28.44 28.44 28.44 28.44 0.0M
2024-09-26 28.49 28.49 28.49 28.49 0.0M
2024-09-25 28.35 28.35 28.35 28.35 0.0M
2024-09-23 28.38 28.38 28.38 28.38 0.0M
2024-09-20 28.35 28.35 28.35 28.35 0.0M
2024-09-19 28.43 28.43 28.40 28.40 0.0M
2024-09-18 28.19 28.19 28.19 28.19 0.0M
2024-09-17 28.35 28.35 28.27 28.27 0.0M
2024-09-13 28.22 28.22 28.22 28.22 0.0M
2024-09-10 27.94 27.94 27.94 27.94 0.0M
2024-09-09 27.85 27.86 27.85 27.86 0.0M
2024-09-06 27.83 27.83 27.72 27.72 0.0M
2024-09-05 27.89 27.89 27.89 27.89 0.0M
2024-09-04 27.88 27.88 27.88 27.88 0.0M
2024-09-03 27.94 27.94 27.82 27.82 0.0M
2024-08-30 28.00 28.00 28.00 28.00 0.0M
2024-08-29 28.02 28.02 27.93 27.93 0.0M
2024-08-28 28.02 28.04 27.90 27.96 0.0M
2024-08-27 28.03 28.03 28.03 28.03 0.0M
2024-08-26 28.02 28.02 28.00 28.00 0.0M
2024-08-23 28.02 28.07 28.02 28.07 0.0M
2024-08-21 27.99 27.99 27.99 27.99 0.0M
2024-08-20 27.89 27.90 27.87 27.89 0.0M
2024-08-19 27.87 27.87 27.87 27.87 0.0M
2024-08-16 27.73 27.73 27.73 27.73 0.0M
2024-08-15 27.63 27.65 27.63 27.65 0.0M
2024-08-14 27.56 27.56 27.56 27.56 0.0M
2024-08-12 27.25 27.25 27.25 27.25 0.0M
2024-08-09 27.25 27.26 27.23 27.23 0.0M
2024-08-08 27.12 27.12 27.12 27.12 0.0M
2024-08-06 27.07 27.10 27.03 27.03 0.0M
2024-08-05 26.93 27.03 26.93 27.03 0.0M
2024-08-02 27.25 27.34 27.25 27.34 0.0M
2024-08-01 27.36 27.36 27.36 27.36 0.0M
2024-07-31 27.47 27.50 27.47 27.50 0.0M
2024-07-29 27.25 27.25 27.25 27.25 0.0M
2024-07-26 27.23 27.23 27.23 27.23 0.0M
2024-07-24 27.21 27.21 27.04 27.04 0.0M
2024-07-23 27.33 27.35 27.30 27.30 0.0M
2024-07-22 27.33 27.33 27.33 27.33 0.0M
2024-07-19 27.22 27.22 27.22 27.22 0.0M
2024-07-18 27.33 27.33 27.33 27.33 0.0M
2024-07-17 27.48 27.48 27.48 27.48 0.0M
2024-07-16 27.62 27.62 27.62 27.62 0.0M
2024-07-15 27.52 27.56 27.45 27.45 0.0M
2024-07-12 27.57 27.57 27.53 27.53 0.0M
2024-07-11 27.42 27.42 27.42 27.42 0.0M
2024-07-10 27.37 27.37 27.37 27.37 0.0M
2024-07-09 27.23 27.23 27.23 27.23 0.0M
2024-07-08 27.27 27.27 27.24 27.24 0.0M
2024-07-05 27.20 27.24 27.18 27.24 0.0M
2024-07-03 27.10 27.10 27.10 27.10 0.0M
2024-07-02 26.93 26.93 26.93 26.93 0.0M
2024-06-27 27.21 27.21 27.21 27.21 0.0M
2024-06-26 27.18 27.18 27.18 27.18 0.0M
2024-06-21 27.21 27.23 27.21 27.23 0.0M
2024-06-20 27.22 27.24 27.22 27.24 0.0M
2024-06-18 27.29 27.31 27.29 27.31 0.0M
2024-06-17 27.08 27.20 27.08 27.20 0.0M
2024-06-14 27.18 27.18 27.18 27.18 0.0M
2024-06-13 27.22 27.22 27.21 27.21 0.0M
2024-06-11 26.86 26.96 26.86 26.96 0.0M
2024-06-10 26.89 26.93 26.89 26.93 0.0M
2024-06-07 26.93 26.93 26.93 26.93 0.0M
2024-06-05 27.05 27.10 27.05 27.10 0.0M
2024-06-04 26.88 26.92 26.87 26.92 0.0M
2024-06-03 26.87 26.87 26.87 26.87 0.0M
2024-05-31 26.68 26.77 26.68 26.77 0.0M
2024-05-29 26.64 26.65 26.62 26.62 0.0M
2024-05-28 26.88 26.88 26.78 26.78 0.0M
2024-05-24 26.86 26.86 26.86 26.86 0.0M
2024-05-23 26.86 26.86 26.74 26.76 0.0M
2024-05-21 26.97 26.97 26.97 26.97 0.0M
2024-05-20 26.93 26.93 26.93 26.93 0.0M
2024-05-17 26.94 26.94 26.94 26.94 0.0M
2024-05-16 26.98 26.98 26.98 26.98 0.0M
2024-05-15 27.02 27.03 27.02 27.03 0.0M
2024-05-14 26.80 26.80 26.80 26.80 0.0M
2024-05-13 26.69 26.69 26.69 26.69 0.0M
2024-05-10 26.65 26.68 26.64 26.68 0.0M
2024-05-08 26.60 26.60 26.60 26.60 0.0M
2024-05-07 26.63 26.63 26.63 26.63 0.0M
2024-05-06 26.55 26.58 26.55 26.58 0.0M
2024-05-03 26.45 26.49 26.45 26.48 0.0M
2024-05-01 26.02 26.09 26.02 26.09 0.0M
2024-04-29 26.27 26.27 26.27 26.27 0.0M
2024-04-26 26.19 26.19 26.19 26.19 0.0M
2024-04-25 25.97 26.04 25.97 26.04 0.0M
2024-04-24 26.12 26.12 26.12 26.12 0.0M
2024-04-23 26.16 26.17 26.16 26.17 0.0M
2024-04-22 25.95 26.01 25.95 26.01 0.0M
2024-04-19 25.89 25.89 25.89 25.89 0.0M
2024-04-18 26.01 26.02 25.92 25.92 0.0M
2024-04-17 26.01 26.01 26.01 26.01 0.0M
2024-04-15 26.28 26.29 26.07 26.07 0.0M
2024-04-12 26.34 26.34 26.28 26.28 0.0M
2024-04-11 26.42 26.43 26.42 26.43 0.0M
2024-04-10 26.35 26.38 26.35 26.37 0.0M
2024-04-09 26.61 26.70 26.61 26.70 0.0M
2024-04-08 26.66 26.66 26.60 26.63 0.0M
2024-04-05 26.61 26.61 26.61 26.61 0.0M
2024-04-04 26.59 26.59 26.59 26.59 0.0M
2024-04-03 26.66 26.66 26.66 26.66 0.0M
2024-04-02 26.61 26.63 26.61 26.63 0.0M
2024-04-01 26.86 26.86 26.86 26.86 0.0M
2024-03-28 27.00 27.00 27.00 27.00 0.0M
2024-03-27 27.01 27.01 27.01 27.01 0.0M
2024-03-26 26.90 26.90 26.87 26.87 0.0M
2024-03-25 26.87 26.87 26.87 26.87 0.0M
2024-03-21 26.91 26.91 26.91 26.91 0.0M
2024-03-20 26.74 26.85 26.74 26.85 0.0M
2024-03-19 26.61 26.72 26.61 26.72 0.0M
2024-03-18 26.66 26.66 26.62 26.62 0.0M
2024-03-15 26.61 26.61 26.59 26.59 0.0M
2024-03-14 26.68 26.68 26.62 26.65 0.0M
2024-03-13 26.84 26.86 26.82 26.82 0.0M
2024-03-11 26.78 26.78 26.78 26.78 0.0M
2024-03-08 26.83 26.83 26.83 26.83 0.0M
2024-03-05 26.57 26.61 26.57 26.61 0.0M
2024-03-04 26.64 26.67 26.63 26.63 0.0M
2024-02-29 26.52 26.52 26.52 26.52 0.0M
2024-02-28 26.43 26.43 26.43 26.43 0.0M
2024-02-27 26.45 26.45 26.44 26.44 0.0M
2024-02-26 26.45 26.45 26.45 26.45 0.0M
2024-02-22 26.40 26.43 26.39 26.43 0.0M
2024-02-21 26.19 26.26 26.17 26.26 0.0M
2024-02-20 26.28 26.28 26.27 26.27 0.0M
2024-02-16 26.34 26.36 26.30 26.30 0.0M
2024-02-15 26.38 26.38 26.37 26.38 0.0M
2024-02-14 26.20 26.25 26.20 26.25 0.0M
2024-02-13 26.06 26.07 26.03 26.07 0.0M
2024-02-08 26.31 26.31 26.31 26.31 0.0M
2024-02-07 26.37 26.37 26.35 26.35 0.0M
2024-02-06 26.32 26.32 26.32 26.32 0.0M
2024-02-05 26.17 26.23 26.17 26.21 0.0M
2024-02-02 26.37 26.37 26.37 26.37 0.0M
2024-02-01 26.40 26.45 26.40 26.45 0.0M
2024-01-31 26.33 26.33 26.24 26.24 0.0M
2024-01-30 26.32 26.32 26.32 26.32 0.0M
2024-01-29 26.32 26.32 26.32 26.32 0.0M
2024-01-26 26.18 26.18 26.18 26.18 0.0M
2024-01-25 26.17 26.20 26.17 26.20 0.0M
2024-01-24 26.14 26.14 26.08 26.08 0.0M
2024-01-22 26.11 26.11 26.11 26.11 0.0M
2024-01-19 25.91 26.04 25.90 26.04 0.0M
2024-01-17 25.85 25.86 25.84 25.86 0.0M
2024-01-16 26.05 26.07 25.96 25.98 0.0M
2024-01-12 26.20 26.20 26.18 26.20 0.0M
2024-01-11 26.16 26.16 26.16 26.16 0.0M
2024-01-10 26.06 26.07 26.06 26.07 0.0M
2024-01-09 26.03 26.03 26.03 26.03 0.0M
2024-01-08 26.09 26.09 26.09 26.09 0.0M
2024-01-05 25.89 25.90 25.89 25.90 0.0M
2024-01-04 25.92 25.92 25.92 25.92 0.0M
2024-01-03 25.94 26.02 25.94 26.00 0.0M
2024-01-02 26.13 26.13 26.06 26.08 0.0M