iShares ESG Aware Moderate Allocation (EAOM)

EAOM
🏛️ Estados Unidos →
29.81
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
2023-12-29 26.26 26.29 26.26 26.29 0.0M
2023-12-28 26.32 26.32 26.32 26.32 0.0M
2023-12-27 26.35 26.35 26.35 26.35 0.0M
2023-12-26 26.18 26.22 26.18 26.22 0.0M
2023-12-21 26.38 26.38 26.38 26.38 0.0M
2023-12-20 26.26 26.26 26.26 26.26 0.0M
2023-12-18 26.26 26.26 26.26 26.26 0.0M
2023-12-15 26.29 26.29 26.24 26.24 0.0M
2023-12-14 26.30 26.30 26.30 26.30 0.0M
2023-12-13 25.76 26.10 25.76 26.10 0.0M
2023-12-12 26.12 26.12 25.71 25.75 0.0M
2023-12-11 25.69 25.69 25.69 25.69 0.0M
2023-12-08 25.64 25.66 25.64 25.66 0.0M
2023-12-05 25.58 25.58 25.56 25.58 0.0M
2023-12-04 25.52 25.54 25.52 25.54 0.0M
2023-12-01 25.64 25.64 25.64 25.64 0.0M
2023-11-30 25.47 25.47 25.41 25.42 0.0M
2023-11-29 25.44 25.45 25.44 25.45 0.0M
2023-11-27 25.27 25.29 25.27 25.29 0.0M
2023-11-22 25.26 25.27 25.23 25.26 0.0M
2023-11-21 25.20 25.20 25.20 25.20 0.0M
2023-11-20 25.16 25.23 25.14 25.23 0.0M
2023-11-17 25.13 25.13 25.13 25.13 0.0M
2023-11-16 25.06 25.06 25.06 25.06 0.0M
2023-11-15 25.06 25.07 24.99 24.99 0.0M
2023-11-13 24.64 24.64 24.64 24.64 0.0M
2023-11-10 24.64 24.64 24.64 24.64 0.0M
2023-11-08 24.68 24.68 24.68 24.68 0.0M
2023-11-07 24.64 24.64 24.64 24.64 0.0M
2023-11-03 24.63 24.63 24.63 24.63 0.0M
2023-10-31 23.91 23.91 23.91 23.91 0.0M
2023-10-30 23.84 23.86 23.84 23.86 0.0M
2023-10-27 23.78 23.78 23.78 23.78 0.0M
2023-10-23 23.83 24.04 23.78 23.93 0.0M
2023-10-20 23.94 23.94 23.90 23.90 0.0M
2023-10-19 24.09 24.09 23.97 23.97 0.0M
2023-10-17 24.34 24.34 24.34 24.34 0.0M
2023-10-16 24.43 24.45 24.43 24.45 0.0M
2023-10-13 24.43 24.43 24.41 24.41 0.0M
2023-10-12 24.41 24.41 24.41 24.41 0.0M
2023-10-11 24.60 24.62 24.60 24.62 0.0M
2023-10-10 24.51 24.51 24.51 24.51 0.0M
2023-10-09 24.40 24.43 24.40 24.43 0.0M
2023-10-06 24.26 24.26 24.26 24.26 0.0M
2023-10-05 24.15 24.19 24.15 24.19 0.0M
2023-10-03 24.01 24.01 24.01 24.01 0.0M
2023-10-02 24.42 24.42 24.42 24.42 0.0M
2023-09-29 24.75 24.75 24.58 24.58 0.0M
2023-09-27 24.96 24.96 24.50 24.50 0.0M
2023-09-26 24.55 24.55 24.55 24.55 0.0M
2023-09-25 25.00 25.00 24.70 24.72 0.0M
2023-09-22 24.87 24.87 24.82 24.82 0.0M
2023-09-21 24.77 24.77 24.77 24.77 0.0M
2023-09-20 25.03 25.03 25.03 25.03 0.0M
2023-09-19 25.15 25.15 25.11 25.12 0.0M
2023-09-18 25.18 25.18 25.18 25.18 0.0M
2023-09-15 25.22 25.22 25.18 25.18 0.0M
2023-09-14 25.30 25.30 25.30 25.30 0.0M
2023-09-13 25.22 25.22 25.22 25.22 0.0M
2023-09-12 25.21 25.21 25.21 25.21 0.0M
2023-09-11 25.28 25.28 25.25 25.25 0.0M
2023-09-08 25.19 25.19 25.19 25.19 0.0M
2023-09-07 25.20 25.20 25.18 25.18 0.0M
2023-09-05 25.28 25.29 25.25 25.25 0.0M
2023-09-01 25.41 25.41 25.41 25.41 0.0M
2023-08-31 25.45 25.45 25.45 25.45 0.0M
2023-08-30 25.45 25.45 25.45 25.45 0.0M
2023-08-29 25.43 25.43 25.43 25.43 0.0M
2023-08-28 25.19 25.19 25.19 25.19 0.0M
2023-08-24 25.22 25.22 25.03 25.03 0.0M
2023-08-22 24.95 24.95 24.92 24.93 0.0M
2023-08-21 24.94 24.94 24.94 24.94 0.0M
2023-08-18 24.96 24.96 24.96 24.96 0.0M
2023-08-17 24.94 24.94 24.94 24.94 0.0M
2023-08-16 25.03 25.03 25.03 25.03 0.0M
2023-08-15 25.20 25.20 25.15 25.15 0.0M
2023-08-14 25.30 25.30 25.30 25.30 0.0M
2023-08-11 25.25 25.29 25.25 25.29 0.0M
2023-08-10 25.40 25.40 25.40 25.40 0.0M
2023-08-09 25.46 25.46 25.46 25.46 0.0M
2023-08-08 25.50 25.50 25.50 25.50 0.0M
2023-08-04 25.45 25.45 25.45 25.45 0.0M
2023-08-03 25.32 25.40 25.32 25.37 0.0M
2023-08-02 25.49 25.49 25.48 25.48 0.0M
2023-08-01 25.69 25.69 25.69 25.69 0.0M
2023-07-31 25.83 25.83 25.83 25.83 0.0M
2023-07-28 25.84 25.84 25.81 25.81 0.0M
2023-07-25 25.78 25.78 25.78 25.78 0.0M
2023-07-24 25.76 25.76 25.76 25.76 0.0M
2023-07-21 25.76 25.76 25.76 25.76 0.0M
2023-07-20 25.84 25.84 25.74 25.74 0.0M
2023-07-19 25.88 25.90 25.88 25.90 0.0M
2023-07-18 25.85 25.85 25.83 25.84 0.0M
2023-07-17 25.75 25.75 25.75 25.75 0.0M
2023-07-14 25.70 25.70 25.70 25.70 0.0M
2023-07-12 25.60 25.60 25.60 25.60 0.0M
2023-07-11 25.36 25.36 25.36 25.36 0.0M
2023-07-10 25.20 25.24 25.20 25.24 0.0M
2023-07-07 25.16 25.16 25.16 25.16 0.0M
2023-07-06 25.04 25.14 25.04 25.14 0.0M
2023-07-05 25.36 25.36 25.36 25.36 0.0M
2023-06-30 25.69 25.69 25.66 25.68 0.0M
2023-06-29 25.52 25.52 25.52 25.52 0.0M
2023-06-28 25.61 25.61 25.61 25.61 0.0M
2023-06-27 25.56 25.57 25.56 25.57 0.0M
2023-06-26 25.53 25.53 25.49 25.49 0.0M
2023-06-23 25.54 25.54 25.46 25.48 0.0M
2023-06-22 25.57 25.57 25.51 25.54 0.0M
2023-06-21 25.66 25.66 25.62 25.62 0.0M
2023-06-20 25.63 25.66 25.63 25.66 0.0M
2023-06-16 25.71 25.71 25.71 25.71 0.0M
2023-06-14 25.49 25.57 25.49 25.57 0.0M
2023-06-12 25.47 25.53 25.47 25.52 0.0M
2023-06-09 25.42 25.42 25.42 25.42 0.0M
2023-06-08 25.53 25.53 25.36 25.44 0.0M
2023-06-06 25.39 25.44 25.38 25.43 0.0M
2023-06-05 25.34 25.36 25.34 25.36 0.0M
2023-06-02 25.38 25.40 25.38 25.40 0.0M
2023-06-01 25.30 25.30 25.30 25.30 0.0M
2023-05-31 25.08 25.17 25.08 25.15 0.0M
2023-05-30 25.15 25.16 25.15 25.15 0.0M
2023-05-26 25.10 25.10 25.10 25.10 0.0M
2023-05-25 24.91 24.97 24.91 24.95 0.0M
2023-05-24 24.99 24.99 24.97 24.97 0.0M
2023-05-23 25.10 25.10 25.10 25.10 0.0M
2023-05-22 25.21 25.21 25.21 25.21 0.0M
2023-05-16 25.21 25.22 25.18 25.18 0.0M
2023-05-15 25.30 25.30 25.29 25.29 0.0M
2023-05-12 25.24 25.27 25.24 25.27 0.1M
2023-05-10 25.32 25.35 25.29 25.35 0.0M
2023-05-08 25.31 25.31 25.27 25.30 0.0M
2023-05-05 25.35 25.35 25.35 25.35 0.0M
2023-05-04 25.31 25.31 25.25 25.25 0.1M
2023-05-03 25.30 25.31 25.30 25.31 0.0M
2023-05-02 25.27 25.29 25.26 25.29 0.0M
2023-05-01 25.25 25.25 25.25 25.25 0.0M
2023-04-28 25.41 25.41 25.41 25.41 0.0M
2023-04-27 25.27 25.27 25.27 25.27 0.0M
2023-04-26 25.16 25.16 25.16 25.16 0.0M
2023-04-25 25.24 25.24 25.24 25.24 0.0M
2023-04-21 25.25 25.25 25.25 25.25 0.0M
2023-04-19 25.24 25.24 25.24 25.24 0.0M
2023-04-17 25.26 25.26 25.19 25.25 0.0M
2023-04-14 25.30 25.30 25.30 25.30 0.0M
2023-04-13 25.37 25.40 25.37 25.40 0.0M
2023-04-12 25.26 25.26 25.26 25.26 0.0M
2023-04-11 25.27 25.27 25.27 25.27 0.0M
2023-04-10 25.15 25.25 25.15 25.25 0.0M
2023-04-06 25.31 25.33 25.31 25.33 0.0M
2023-04-05 25.32 25.32 25.32 25.32 0.0M
2023-04-04 25.32 25.32 25.32 25.32 0.0M
2023-04-03 25.45 25.45 25.44 25.44 0.0M
2023-03-31 25.34 25.34 25.34 25.34 0.0M
2023-03-30 25.15 25.15 25.15 25.15 0.0M
2023-03-29 25.00 25.05 25.00 25.05 0.0M
2023-03-28 24.91 24.91 24.91 24.91 0.0M
2023-03-27 24.93 24.93 24.93 24.93 0.0M
2023-03-24 24.99 25.03 24.99 25.03 0.0M
2023-03-23 25.08 25.08 25.00 25.00 0.0M
2023-03-22 24.93 24.96 24.93 24.96 0.0M
2023-03-20 24.81 24.81 24.81 24.81 0.0M
2023-03-17 24.78 24.79 24.78 24.78 0.0M
2023-03-15 24.59 24.67 24.59 24.67 0.0M
2023-03-14 24.68 24.68 24.68 24.68 0.0M
2023-03-13 24.67 24.67 24.64 24.64 0.0M
2023-03-10 24.64 24.64 24.56 24.56 0.2M
2023-03-08 24.65 24.65 24.65 24.65 0.0M
2023-03-07 24.75 24.75 24.65 24.65 0.2M
2023-03-03 24.88 24.88 24.88 24.88 0.0M
2023-03-02 24.61 24.61 24.61 24.61 0.0M
2023-03-01 24.60 24.60 24.60 24.60 0.0M
2023-02-28 24.67 24.69 24.67 24.68 0.0M
2023-02-27 24.74 24.74 24.69 24.69 0.0M
2023-02-24 24.63 24.63 24.63 24.63 0.0M
2023-02-23 24.86 24.88 24.86 24.86 0.0M
2023-02-22 24.79 24.80 24.72 24.72 0.0M
2023-02-21 24.72 24.72 24.72 24.72 0.0M
2023-02-17 24.99 25.04 24.99 25.04 0.0M
2023-02-16 25.03 25.03 25.03 25.03 0.0M
2023-02-15 25.18 25.18 25.18 25.18 0.0M
2023-02-14 25.22 25.22 25.22 25.22 0.0M
2023-02-13 25.24 25.25 25.24 25.25 0.0M
2023-02-10 25.11 25.11 25.11 25.11 0.0M
2023-02-07 25.24 25.37 25.24 25.37 0.0M
2023-02-06 25.24 25.28 25.24 25.28 0.0M
2023-02-03 25.47 25.47 25.47 25.47 0.0M
2023-02-02 25.66 25.71 25.66 25.71 0.0M
2023-01-31 25.38 25.38 25.38 25.38 0.0M
2023-01-30 25.22 25.22 25.22 25.22 0.0M
2023-01-27 25.36 25.41 25.36 25.38 0.0M
2023-01-26 25.38 25.38 25.38 25.38 0.0M
2023-01-25 25.30 25.32 25.30 25.32 0.0M
2023-01-24 25.29 25.29 25.29 25.29 0.0M
2023-01-23 25.23 25.23 25.23 25.23 0.0M
2023-01-20 25.17 25.18 25.16 25.18 0.0M
2023-01-19 25.13 25.15 25.09 25.10 0.0M
2023-01-17 25.17 25.17 25.14 25.14 0.0M
2023-01-13 25.17 25.17 25.17 25.17 0.0M
2023-01-11 24.88 24.98 24.88 24.98 0.0M
2023-01-10 24.79 24.79 24.79 24.79 0.0M
2023-01-09 24.86 24.86 24.77 24.77 0.0M
2023-01-06 24.71 24.71 24.71 24.71 0.0M
2023-01-04 24.44 24.44 24.44 24.44 0.0M
2023-01-03 24.20 24.25 24.18 24.23 0.0M