iShares ESG Aware 40/60 Moderate Allocation ETF (EAOM)

EAOM
🏛️ États-Unis →
29.81
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 29.81 29.81 29.81 29.81 0.0M
2025-09-25 29.71 29.74 29.71 29.74 0.0M
2025-09-24 29.85 29.86 29.83 29.83 0.0M
2025-09-23 29.91 29.91 29.91 29.91 0.0M
2025-09-22 29.94 29.94 29.94 29.94 0.0M
2025-09-19 29.91 29.91 29.91 29.91 0.0M
2025-09-18 29.90 29.90 29.88 29.88 0.0M
2025-09-17 29.85 29.85 29.85 29.85 0.0M
2025-09-16 29.86 29.90 29.86 29.90 0.0M
2025-09-15 29.90 29.90 29.90 29.90 0.0M
2025-09-12 29.81 29.81 29.81 29.81 0.0M
2025-09-11 29.85 29.85 29.85 29.85 0.0M
2025-09-10 29.70 29.70 29.70 29.70 0.0M
2025-09-09 29.63 29.67 29.60 29.62 0.0M
2025-09-08 29.64 29.64 29.64 29.64 0.0M
2025-09-05 29.54 29.54 29.51 29.51 0.0M
2025-09-04 29.42 29.42 29.42 29.42 0.0M
2025-09-03 29.24 29.27 29.24 29.27 0.0M
2025-09-02 29.10 29.17 29.10 29.17 0.0M
2025-08-29 29.31 29.31 29.31 29.31 0.0M
2025-08-28 29.40 29.40 29.40 29.40 0.0M
2025-08-27 29.34 29.34 29.34 29.34 0.0M
2025-08-26 29.31 29.31 29.31 29.31 0.0M
2025-08-25 29.26 29.26 29.26 29.26 0.0M
2025-08-22 29.36 29.36 29.36 29.36 0.0M
2025-08-21 29.08 29.08 29.05 29.06 0.0M
2025-08-20 29.15 29.15 29.15 29.15 0.0M
2025-08-19 29.14 29.14 29.14 29.14 0.0M
2025-08-18 29.18 29.19 29.18 29.19 0.0M
2025-08-15 29.19 29.19 29.19 29.19 0.0M
2025-08-14 29.23 29.23 29.23 29.23 0.0M
2025-08-13 29.26 29.30 29.26 29.30 0.0M
2025-08-12 29.17 29.17 29.17 29.17 0.0M
2025-08-11 29.06 29.06 29.02 29.02 0.0M
2025-08-08 29.05 29.05 29.05 29.05 0.0M
2025-08-07 29.00 29.00 29.00 29.00 0.0M
2025-08-06 28.99 28.99 28.99 28.99 0.0M
2025-08-05 28.92 28.92 28.92 28.92 0.0M
2025-08-04 28.90 28.94 28.90 28.94 0.0M
2025-08-01 28.75 28.75 28.75 28.75 0.0M
2025-07-31 28.80 28.80 28.77 28.77 0.0M
2025-07-30 28.83 28.83 28.83 28.83 0.0M
2025-07-29 28.91 28.91 28.91 28.91 0.0M
2025-07-28 28.86 28.86 28.86 28.86 0.0M
2025-07-25 28.94 28.94 28.94 28.94 0.0M
2025-07-24 28.90 28.90 28.87 28.87 0.0M
2025-07-23 28.91 28.91 28.91 28.91 0.0M
2025-07-22 28.82 28.82 28.82 28.82 0.0M
2025-07-21 28.74 28.74 28.74 28.74 0.0M
2025-07-18 28.67 28.67 28.67 28.67 0.0M
2025-07-17 28.64 28.66 28.64 28.66 0.0M
2025-07-16 28.58 28.58 28.58 28.58 0.0M
2025-07-15 28.51 28.51 28.51 28.51 0.0M
2025-07-14 28.62 28.62 28.62 28.62 0.0M
2025-07-11 28.60 28.60 28.60 28.60 0.0M
2025-07-10 28.76 28.76 28.73 28.73 0.0M
2025-07-09 28.59 28.71 28.59 28.71 0.0M
2025-07-08 28.57 28.59 28.57 28.58 0.0M
2025-07-07 28.56 28.56 28.56 28.56 0.0M
2025-07-03 28.73 28.73 28.73 28.73 0.0M
2025-07-02 28.70 28.70 28.70 28.70 0.0M
2025-07-01 28.89 28.89 28.89 28.89 0.0M
2025-06-30 28.91 28.91 28.91 28.91 0.0M
2025-06-27 28.79 28.79 28.79 28.79 0.0M
2025-06-26 28.64 28.77 28.64 28.77 0.0M
2025-06-25 28.62 28.62 28.62 28.62 0.0M
2025-06-24 28.64 28.64 28.64 28.64 0.0M
2025-06-23 28.42 28.42 28.42 28.42 0.0M
2025-06-20 28.31 28.31 28.29 28.29 0.0M
2025-06-18 28.31 28.31 28.31 28.31 0.0M
2025-06-17 28.33 28.33 28.30 28.30 0.0M
2025-06-16 28.40 28.40 28.36 28.36 0.0M
2025-06-13 28.27 28.27 28.27 28.27 0.0M
2025-06-12 28.50 28.50 28.50 28.50 0.0M
2025-06-11 28.45 28.45 28.38 28.38 0.0M
2025-06-10 28.35 28.35 28.35 28.35 0.0M
2025-06-09 28.27 28.31 28.27 28.28 0.0M
2025-06-06 28.24 28.24 28.24 28.24 0.0M
2025-06-05 28.22 28.22 28.22 28.22 0.0M
2025-06-04 28.30 28.30 28.30 28.30 0.0M
2025-06-03 28.17 28.17 28.17 28.17 0.0M
2025-06-02 28.12 28.12 28.12 28.12 0.0M
2025-05-30 28.11 28.11 28.11 28.11 0.0M
2025-05-29 28.08 28.09 28.08 28.09 0.0M
2025-05-28 27.98 27.98 27.98 27.98 0.0M
2025-05-27 28.09 28.09 28.09 28.09 0.0M
2025-05-23 27.82 27.82 27.82 27.82 0.0M
2025-05-22 27.78 27.85 27.77 27.85 0.0M
2025-05-21 27.81 27.81 27.81 27.81 0.0M
2025-05-20 28.07 28.07 28.07 28.07 0.0M
2025-05-19 28.01 28.12 27.99 28.12 0.0M
2025-05-16 28.09 28.09 28.08 28.08 0.0M
2025-05-15 28.00 28.00 28.00 28.00 0.0M
2025-05-14 27.86 27.86 27.86 27.86 0.0M
2025-05-13 27.91 27.92 27.91 27.92 0.0M
2025-05-12 27.85 27.85 27.85 27.85 0.0M
2025-05-09 27.61 27.61 27.61 27.61 0.0M
2025-05-08 27.59 27.59 27.59 27.59 0.0M
2025-05-07 27.62 27.62 27.62 27.62 0.0M
2025-05-06 27.57 27.58 27.57 27.58 0.0M
2025-05-05 27.62 27.62 27.62 27.62 0.0M
2025-05-02 27.67 27.67 27.67 27.67 0.0M
2025-05-01 27.72 27.72 27.55 27.55 0.0M
2025-04-30 27.58 27.58 27.58 27.58 0.0M
2025-04-29 27.56 27.56 27.56 27.56 0.0M
2025-04-28 27.41 27.47 27.41 27.47 0.0M
2025-04-25 27.37 27.39 27.35 27.39 0.0M
2025-04-24 27.28 27.28 27.28 27.28 0.0M
2025-04-23 27.00 27.00 27.00 27.00 0.0M
2025-04-22 26.83 26.83 26.83 26.83 0.0M
2025-04-21 26.68 26.68 26.54 26.57 0.0M
2025-04-17 26.93 26.93 26.84 26.84 0.0M
2025-04-15 26.95 26.95 26.95 26.95 0.0M
2025-04-14 26.91 26.91 26.91 26.91 0.0M
2025-04-10 26.54 26.54 26.54 26.54 0.0M
2025-04-09 26.83 26.97 26.83 26.97 0.0M
2025-04-08 26.05 26.05 26.05 26.05 0.0M
2025-04-07 26.42 26.42 26.25 26.25 0.0M
2025-04-04 26.74 26.74 26.65 26.65 0.0M
2025-04-03 27.22 27.22 27.22 27.22 0.0M
2025-04-02 27.62 27.62 27.62 27.62 0.0M
2025-04-01 27.72 27.72 27.72 27.72 0.0M
2025-03-31 27.63 27.63 27.63 27.63 0.0M
2025-03-28 27.60 27.60 27.60 27.60 0.0M
2025-03-27 27.69 27.69 27.69 27.69 0.0M
2025-03-26 27.75 27.75 27.72 27.72 0.0M
2025-03-25 27.88 27.88 27.88 27.88 0.0M
2025-03-24 27.78 27.82 27.78 27.82 0.0M
2025-03-21 27.76 27.76 27.76 27.76 0.0M
2025-03-20 27.80 27.80 27.80 27.80 0.0M
2025-03-19 27.82 27.82 27.82 27.82 0.0M
2025-03-18 27.67 27.67 27.67 27.67 0.0M
2025-03-17 27.63 27.76 27.63 27.76 0.0M
2025-03-14 27.64 27.64 27.64 27.64 0.0M
2025-03-13 27.45 27.45 27.44 27.44 0.0M
2025-03-12 27.54 27.54 27.54 27.54 0.0M
2025-03-11 27.54 27.54 27.54 27.54 0.0M
2025-03-10 27.63 27.63 27.63 27.63 0.0M
2025-03-07 27.86 27.86 27.86 27.86 0.0M
2025-03-06 27.79 27.79 27.79 27.79 0.0M
2025-03-05 27.99 27.99 27.99 27.99 0.0M
2025-03-04 27.88 27.88 27.88 27.88 0.0M
2025-03-03 27.97 27.99 27.97 27.99 0.0M
2025-02-28 27.90 28.07 27.90 28.07 0.0M
2025-02-27 27.93 27.93 27.93 27.93 0.0M
2025-02-26 28.12 28.12 28.12 28.12 0.0M
2025-02-25 28.07 28.07 28.07 28.07 0.0M
2025-02-24 28.09 28.09 27.98 27.98 0.0M
2025-02-21 28.02 28.02 28.02 28.02 0.0M
2025-02-20 28.12 28.12 28.12 28.12 0.0M
2025-02-19 28.11 28.11 28.11 28.11 0.0M
2025-02-18 28.09 28.09 28.09 28.09 0.0M
2025-02-14 28.09 28.11 28.09 28.11 0.0M
2025-02-13 28.05 28.05 28.05 28.05 0.0M
2025-02-12 27.83 27.83 27.83 27.83 0.0M
2025-02-11 27.84 27.93 27.84 27.93 0.0M
2025-02-10 28.01 28.01 27.96 27.96 0.0M
2025-02-07 27.89 27.89 27.89 27.89 0.0M
2025-02-06 28.00 28.03 28.00 28.03 0.0M
2025-02-05 28.02 28.02 28.02 28.02 0.0M
2025-02-04 27.88 27.88 27.88 27.88 0.0M
2025-02-03 27.64 27.76 27.64 27.76 0.0M
2025-01-31 27.99 27.99 27.81 27.82 0.0M
2025-01-30 27.89 27.93 27.89 27.93 0.0M
2025-01-29 27.87 27.87 27.78 27.83 0.0M
2025-01-28 27.81 27.86 27.81 27.86 0.0M
2025-01-27 27.75 27.79 27.75 27.79 0.0M
2025-01-24 27.86 27.86 27.86 27.86 0.0M
2025-01-23 27.76 27.83 27.76 27.83 0.0M
2025-01-22 27.82 27.82 27.82 27.82 0.0M
2025-01-21 27.76 27.81 27.76 27.81 0.0M
2025-01-17 27.62 27.62 27.62 27.62 0.0M
2025-01-16 27.51 27.53 27.51 27.53 0.0M
2025-01-15 27.48 27.48 27.48 27.48 0.0M
2025-01-14 27.17 27.17 27.17 27.17 0.0M
2025-01-13 27.05 27.11 27.04 27.09 0.0M
2025-01-10 27.19 27.19 27.14 27.14 0.0M
2025-01-08 27.40 27.40 27.40 27.40 0.0M
2025-01-07 27.51 27.55 27.36 27.38 0.0M
2025-01-06 27.58 27.58 27.52 27.52 0.0M
2025-01-03 27.48 27.48 27.48 27.48 0.0M
2025-01-02 27.37 27.38 27.37 27.38 0.0M