iShares ESG Aware Aggressive Allocation (EAOA)

EAOA
🏛️ Estados Unidos →
40.49
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 40.42 40.49 40.42 40.49 0.0M
2025-09-25 40.30 40.30 40.30 40.30 0.0M
2025-09-24 40.73 40.73 40.50 40.50 0.0M
2025-09-23 40.64 40.64 40.64 40.64 0.0M
2025-09-22 40.71 40.78 40.71 40.78 0.0M
2025-09-19 40.71 40.71 40.63 40.63 0.0M
2025-09-18 40.57 40.64 40.57 40.59 0.0M
2025-09-17 40.55 40.55 40.42 40.42 0.0M
2025-09-16 40.46 40.53 40.39 40.48 0.0M
2025-09-15 40.45 40.49 40.45 40.47 0.0M
2025-09-12 40.28 40.31 40.27 40.27 0.0M
2025-09-11 40.23 40.38 40.22 40.38 0.0M
2025-09-10 40.15 40.15 40.01 40.03 0.0M
2025-09-09 39.82 39.93 39.82 39.93 0.0M
2025-09-08 39.81 39.89 39.81 39.89 0.0M
2025-09-05 39.68 39.71 39.68 39.71 0.0M
2025-09-04 39.45 39.65 39.45 39.65 0.0M
2025-09-03 39.38 39.38 39.38 39.38 0.0M
2025-09-02 39.16 39.26 39.16 39.26 0.0M
2025-08-29 39.69 39.69 39.49 39.49 0.0M
2025-08-28 39.73 39.73 39.73 39.73 0.0M
2025-08-27 39.35 39.60 39.35 39.60 0.0M
2025-08-26 39.52 39.56 39.52 39.56 0.0M
2025-08-25 39.51 39.51 39.48 39.48 0.0M
2025-08-22 39.30 39.68 39.30 39.68 0.0M
2025-08-21 39.05 39.11 39.05 39.11 0.0M
2025-08-20 39.30 39.30 39.22 39.25 0.0M
2025-08-19 39.27 39.27 39.27 39.27 0.0M
2025-08-18 39.43 39.44 39.43 39.44 0.0M
2025-08-15 39.44 39.44 39.40 39.42 0.0M
2025-08-14 39.46 39.46 39.46 39.46 0.0M
2025-08-13 39.40 39.55 39.40 39.55 0.0M
2025-08-12 39.13 39.32 39.13 39.32 0.0M
2025-08-11 39.03 39.03 38.92 38.92 0.0M
2025-08-08 39.01 39.01 39.01 39.01 0.0M
2025-08-07 38.82 38.85 38.82 38.85 0.0M
2025-08-06 38.80 38.80 38.80 38.80 0.0M
2025-08-05 38.60 38.60 38.60 38.60 0.0M
2025-08-04 38.58 38.66 38.58 38.66 0.0M
2025-08-01 38.21 38.24 38.19 38.20 0.0M
2025-07-31 38.76 38.76 38.56 38.56 0.0M
2025-07-30 38.86 38.88 38.71 38.71 0.0M
2025-07-29 38.87 38.87 38.84 38.84 0.0M
2025-07-28 39.05 39.05 38.83 38.85 0.0M
2025-07-25 38.88 39.02 38.88 39.02 0.0M
2025-07-24 38.94 38.95 38.90 38.90 0.0M
2025-07-23 38.80 38.99 38.80 38.99 0.0M
2025-07-22 38.63 38.67 38.63 38.67 0.0M
2025-07-21 38.55 38.55 38.55 38.55 0.0M
2025-07-18 38.47 38.47 38.47 38.47 0.0M
2025-07-17 38.38 38.49 38.33 38.49 0.0M
2025-07-16 38.11 38.29 38.10 38.29 0.0M
2025-07-15 38.37 38.37 38.20 38.20 0.0M
2025-07-14 38.24 38.38 38.24 38.37 0.0M
2025-07-11 38.33 38.42 38.28 38.31 0.0M
2025-07-10 38.48 38.52 38.47 38.52 0.0M
2025-07-09 38.43 38.47 38.40 38.47 0.0M
2025-07-08 38.33 38.33 38.24 38.26 0.0M
2025-07-07 38.29 38.37 38.19 38.22 0.0M
2025-07-03 38.51 38.51 38.51 38.51 0.0M
2025-07-02 38.12 38.37 38.12 38.37 0.0M
2025-07-01 38.50 38.50 38.50 38.50 0.0M
2025-06-30 38.39 38.54 38.39 38.54 0.0M
2025-06-27 38.37 38.44 38.24 38.33 0.0M
2025-06-26 38.12 38.22 38.07 38.22 0.0M
2025-06-25 37.89 37.92 37.89 37.92 0.0M
2025-06-24 37.79 37.97 37.79 37.97 0.0M
2025-06-23 37.56 37.56 37.56 37.56 0.0M
2025-06-20 37.56 37.56 37.26 37.27 0.0M
2025-06-18 37.39 37.39 37.39 37.39 0.0M
2025-06-17 37.41 37.41 37.37 37.37 0.0M
2025-06-16 37.72 37.72 37.62 37.62 0.0M
2025-06-13 37.52 37.52 37.36 37.36 0.0M
2025-06-12 37.79 37.79 37.79 37.79 0.0M
2025-06-11 37.67 37.67 37.64 37.64 0.0M
2025-06-10 37.60 37.66 37.60 37.66 0.0M
2025-06-09 37.51 37.55 37.51 37.55 0.0M
2025-06-06 37.49 37.49 37.41 37.46 0.0M
2025-06-05 37.48 37.48 37.27 37.27 0.0M
2025-06-04 37.43 37.43 37.38 37.38 0.0M
2025-06-03 37.25 37.26 37.25 37.26 0.0M
2025-06-02 36.97 37.13 36.97 37.13 0.0M
2025-05-30 36.83 37.01 36.78 37.01 0.0M
2025-05-29 36.96 37.01 36.96 37.01 0.0M
2025-05-28 36.96 36.98 36.87 36.87 0.0M
2025-05-27 36.96 37.09 36.96 37.09 0.0M
2025-05-23 36.50 36.61 36.50 36.53 0.0M
2025-05-22 36.60 36.67 36.60 36.67 0.0M
2025-05-21 37.06 37.06 36.68 36.68 0.0M
2025-05-20 37.04 37.12 37.04 37.12 0.0M
2025-05-19 36.93 37.20 36.92 37.20 0.0M
2025-05-16 37.04 37.08 37.04 37.08 0.0M
2025-05-15 36.77 36.90 36.77 36.90 0.0M
2025-05-14 36.73 36.73 36.65 36.71 0.0M
2025-05-13 36.51 36.77 36.51 36.76 0.0M
2025-05-12 36.44 36.56 36.44 36.56 0.0M
2025-05-09 35.84 35.84 35.84 35.84 0.0M
2025-05-08 35.86 35.86 35.81 35.81 0.0M
2025-05-07 35.72 35.72 35.72 35.72 0.0M
2025-05-06 35.74 35.74 35.69 35.69 0.0M
2025-05-05 35.95 35.95 35.85 35.85 0.0M
2025-05-02 35.93 35.99 35.83 35.91 0.0M
2025-05-01 35.61 35.61 35.47 35.47 0.0M
2025-04-30 35.41 35.41 35.41 35.41 0.0M
2025-04-29 35.32 35.36 35.18 35.36 0.0M
2025-04-28 35.21 35.21 35.21 35.21 0.0M
2025-04-25 34.88 35.11 34.88 35.11 0.0M
2025-04-24 34.83 34.89 34.83 34.88 0.0M
2025-04-23 34.42 34.42 34.42 34.42 0.0M
2025-04-22 34.04 34.04 34.04 34.04 0.0M
2025-04-21 33.41 33.41 33.41 33.41 0.0M
2025-04-17 33.87 33.91 33.87 33.91 0.0M
2025-04-16 33.82 33.82 33.82 33.82 0.0M
2025-04-15 34.37 34.37 34.23 34.23 0.0M
2025-04-14 34.41 34.41 34.18 34.19 0.0M
2025-04-11 33.36 33.86 33.28 33.86 0.0M
2025-04-10 33.67 33.67 33.37 33.37 0.0M
2025-04-09 32.05 34.19 32.05 34.11 0.0M
2025-04-08 33.31 33.31 31.90 32.02 0.0M
2025-04-07 32.34 33.01 32.34 32.47 0.0M
2025-04-04 33.30 33.30 32.83 32.83 0.0M
2025-04-03 34.73 34.73 34.46 34.46 0.0M
2025-04-02 35.26 35.57 35.26 35.57 0.0M
2025-04-01 35.42 35.57 35.26 35.52 0.0M
2025-03-31 35.02 35.39 35.02 35.39 0.0M
2025-03-28 35.35 35.35 35.31 35.31 0.0M
2025-03-27 35.80 35.80 35.80 35.80 0.0M
2025-03-26 36.05 36.07 35.85 35.86 0.0M
2025-03-25 36.17 36.22 36.15 36.15 0.0M
2025-03-24 36.07 36.13 36.03 36.13 0.0M
2025-03-21 35.77 35.77 35.77 35.77 0.0M
2025-03-20 35.83 35.83 35.83 35.83 0.0M
2025-03-19 35.73 36.02 35.72 35.95 0.0M
2025-03-18 35.67 35.69 35.60 35.69 0.0M
2025-03-17 35.76 35.88 35.76 35.88 0.0M
2025-03-14 35.37 35.64 35.37 35.64 0.0M
2025-03-13 35.20 35.20 35.02 35.04 0.0M
2025-03-12 35.41 35.42 35.26 35.38 0.0M
2025-03-11 35.19 35.39 35.11 35.28 0.0M
2025-03-10 35.76 35.76 35.36 35.40 0.0M
2025-03-07 35.74 36.15 35.69 36.15 0.0M
2025-03-06 35.98 35.98 35.89 35.95 0.0M
2025-03-05 36.18 36.43 36.18 36.43 0.0M
2025-03-04 35.96 36.01 35.96 36.01 0.0M
2025-03-03 36.81 36.81 36.22 36.22 0.0M
2025-02-28 36.37 36.54 36.36 36.54 0.0M
2025-02-27 36.27 36.27 36.27 36.27 0.0M
2025-02-26 36.95 36.95 36.70 36.70 0.0M
2025-02-25 36.59 36.65 36.59 36.65 0.0M
2025-02-24 36.98 36.98 36.66 36.66 0.0M
2025-02-21 36.80 36.80 36.80 36.80 0.0M
2025-02-20 37.16 37.21 37.16 37.21 0.0M
2025-02-19 37.14 37.23 37.14 37.23 0.0M
2025-02-18 37.31 37.31 37.25 37.29 0.0M
2025-02-14 37.19 37.19 37.17 37.19 0.0M
2025-02-13 36.96 37.14 36.96 37.14 0.0M
2025-02-12 36.64 36.77 36.61 36.77 0.0M
2025-02-11 36.81 36.85 36.81 36.85 0.0M
2025-02-10 36.88 36.88 36.88 36.88 0.0M
2025-02-07 36.79 36.79 36.66 36.66 0.0M
2025-02-06 36.94 36.94 36.94 36.94 0.0M
2025-02-05 36.74 36.87 36.74 36.87 0.0M
2025-02-04 36.70 36.70 36.70 36.70 0.0M
2025-02-03 36.16 36.47 36.16 36.41 0.0M
2025-01-31 37.07 37.07 36.67 36.67 0.0M
2025-01-30 36.91 36.94 36.87 36.87 0.0M
2025-01-29 36.74 36.74 36.65 36.65 0.0M
2025-01-28 36.58 36.75 36.58 36.75 0.0M
2025-01-27 36.46 36.53 36.44 36.53 0.0M
2025-01-24 36.99 37.01 36.89 36.89 0.0M
2025-01-23 36.79 36.88 36.79 36.88 0.0M
2025-01-22 36.80 36.80 36.76 36.76 0.0M
2025-01-21 36.43 36.67 36.43 36.67 0.0M
2025-01-17 36.35 36.35 36.30 36.30 0.0M
2025-01-16 36.02 36.15 36.02 36.08 0.0M
2025-01-15 36.00 36.04 35.92 36.04 0.0M
2025-01-14 35.57 35.57 35.33 35.48 0.0M
2025-01-13 35.39 35.39 35.38 35.39 0.0M
2025-01-10 35.46 35.50 35.38 35.39 0.0M
2025-01-08 35.78 35.91 35.78 35.91 0.0M
2025-01-07 36.37 36.37 35.88 35.88 0.0M
2025-01-06 36.32 36.38 36.13 36.13 0.0M
2025-01-03 35.92 36.00 35.92 35.97 0.0M
2025-01-02 35.99 35.99 35.68 35.68 0.0M