iShares ESG Aware 80/20 Aggressive Allocation ETF (EAOA)

EAOA
🏛️ 미국 →
40.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.64 27.75 27.62 27.75 0.0M
2022-12-29 27.92 27.94 27.90 27.91 0.0M
2022-12-28 27.66 27.66 27.51 27.51 0.0M
2022-12-27 27.82 27.82 27.76 27.76 0.0M
2022-12-23 27.79 27.81 27.79 27.81 0.0M
2022-12-22 27.88 27.90 27.88 27.90 0.0M
2022-12-21 28.14 28.18 28.14 28.18 0.0M
2022-12-20 27.88 27.88 27.88 27.88 0.0M
2022-12-19 27.88 27.88 27.88 27.88 0.0M
2022-12-16 28.02 28.09 28.00 28.09 0.0M
2022-12-15 28.40 28.40 28.26 28.28 0.0M
2022-12-14 28.88 28.88 28.88 28.88 0.0M
2022-12-13 29.10 29.10 28.95 28.95 0.0M
2022-12-12 28.52 28.67 28.52 28.67 0.0M
2022-12-09 28.48 28.48 28.48 28.48 0.0M
2022-12-08 28.63 28.63 28.61 28.63 0.0M
2022-12-07 28.42 28.48 28.42 28.48 0.0M
2022-12-06 28.37 28.45 28.37 28.45 0.0M
2022-12-05 28.80 28.80 28.64 28.69 0.0M
2022-12-02 28.71 29.14 28.71 29.14 0.0M
2022-12-01 29.07 29.13 29.07 29.13 0.0M
2022-11-30 29.02 29.02 29.02 29.02 0.0M
2022-11-29 28.42 28.42 28.33 28.36 0.0M
2022-11-28 28.58 28.58 28.30 28.33 0.0M
2022-11-25 28.67 28.67 28.67 28.67 0.0M
2022-11-23 28.64 28.64 28.64 28.64 0.0M
2022-11-22 28.40 28.45 28.40 28.45 0.0M
2022-11-21 28.14 28.14 28.14 28.14 0.0M
2022-11-18 28.25 28.25 28.25 28.25 0.0M
2022-11-17 28.20 28.20 28.19 28.19 0.0M
2022-11-16 28.29 28.30 28.29 28.30 0.0M
2022-11-15 28.68 28.68 28.45 28.45 0.0M
2022-11-14 28.39 28.43 28.20 28.20 0.0M
2022-11-11 28.25 28.42 28.25 28.42 0.0M
2022-11-10 28.03 28.09 28.03 28.09 0.0M
2022-11-09 27.02 27.02 26.81 26.81 0.0M
2022-11-08 27.39 27.39 27.23 27.23 0.0M
2022-11-07 26.90 27.03 26.90 27.03 0.0M
2022-11-04 26.78 26.89 26.78 26.89 0.0M
2022-11-03 26.32 26.43 26.32 26.43 0.0M
2022-11-02 26.65 26.65 26.65 26.65 0.0M
2022-11-01 27.20 27.20 27.12 27.12 0.0M
2022-10-31 27.00 27.06 27.00 27.06 0.0M
2022-10-28 26.87 27.23 26.87 27.22 0.0M
2022-10-27 26.91 26.93 26.88 26.88 0.0M
2022-10-26 27.11 27.11 26.96 26.96 0.0M
2022-10-25 26.52 26.95 26.52 26.95 0.0M
2022-10-24 26.39 26.55 26.39 26.51 0.0M
2022-10-21 26.29 26.44 26.28 26.44 0.0M
2022-10-20 26.09 26.35 25.96 26.02 0.0M
2022-10-19 26.30 26.30 26.15 26.15 0.0M
2022-10-18 26.42 26.42 26.42 26.42 0.0M
2022-10-17 26.21 26.21 26.21 26.21 0.0M
2022-10-14 26.27 26.29 25.67 25.67 0.0M
2022-10-13 25.34 26.14 25.34 26.14 0.0M
2022-10-12 25.73 25.73 25.73 25.73 0.0M
2022-10-11 25.77 25.77 25.77 25.77 0.0M
2022-10-10 26.09 26.09 25.95 25.95 0.0M
2022-10-07 26.12 26.12 26.12 26.12 0.0M
2022-10-06 26.82 26.83 26.69 26.69 0.0M
2022-10-05 26.92 26.92 26.92 26.92 0.0M
2022-10-04 26.69 27.05 26.69 27.04 0.0M
2022-10-03 26.43 26.43 26.43 26.43 0.0M
2022-09-30 25.91 25.91 25.91 25.91 0.0M
2022-09-29 26.14 26.14 26.14 26.14 0.0M
2022-09-28 26.59 26.59 26.59 26.59 0.0M
2022-09-27 26.00 26.06 26.00 26.06 0.0M
2022-09-26 26.42 26.42 26.15 26.15 0.0M
2022-09-23 26.50 26.50 26.32 26.43 0.0M
2022-09-22 27.00 27.00 26.93 26.96 0.0M
2022-09-21 27.20 27.20 27.20 27.20 0.0M
2022-09-20 27.44 27.49 27.44 27.49 0.0M
2022-09-19 27.81 27.81 27.79 27.79 0.0M
2022-09-16 27.55 27.68 27.55 27.68 0.0M
2022-09-15 27.87 27.87 27.87 27.87 0.0M
2022-09-14 28.10 28.10 28.10 28.10 0.0M
2022-09-13 28.25 28.25 28.04 28.04 0.0M
2022-09-12 29.04 29.04 28.95 28.97 0.0M
2022-09-09 28.70 28.73 28.70 28.73 0.0M
2022-09-08 28.30 28.30 28.30 28.30 0.0M
2022-09-07 28.22 28.22 28.22 28.22 0.0M
2022-09-06 28.09 28.09 27.82 27.82 0.0M
2022-09-02 28.48 28.48 27.99 27.99 0.0M
2022-09-01 28.18 28.18 28.18 28.18 0.0M
2022-08-31 28.34 28.34 28.34 28.34 0.0M
2022-08-29 28.77 28.77 28.70 28.72 0.0M
2022-08-26 28.89 28.89 28.89 28.89 0.0M
2022-08-25 29.35 29.59 29.35 29.59 0.0M
2022-08-24 29.25 29.25 29.24 29.24 0.0M
2022-08-23 29.19 29.22 29.19 29.20 0.0M
2022-08-22 29.27 29.27 29.20 29.20 0.0M
2022-08-19 29.89 29.89 29.69 29.69 0.0M
2022-08-18 29.97 30.04 29.97 30.04 0.0M
2022-08-17 30.03 30.03 30.03 30.03 0.0M
2022-08-16 30.10 30.25 30.10 30.25 0.0M
2022-08-15 30.10 30.25 30.10 30.24 0.0M
2022-08-12 30.20 30.20 30.20 30.20 0.0M
2022-08-11 29.85 29.85 29.85 29.85 0.0M
2022-08-10 29.88 29.88 29.88 29.88 0.0M
2022-08-09 29.34 29.34 29.34 29.34 0.0M
2022-08-08 29.54 29.54 29.50 29.50 0.0M
2022-08-05 29.33 29.45 29.33 29.45 0.0M
2022-08-04 29.58 29.58 29.56 29.57 0.0M
2022-08-03 29.54 29.54 29.54 29.54 0.0M
2022-08-02 29.23 29.23 29.21 29.21 0.0M
2022-08-01 29.45 29.45 29.45 29.45 0.0M
2022-07-29 29.33 29.48 29.33 29.48 0.0M
2022-07-28 29.20 29.20 29.20 29.20 0.0M
2022-07-27 28.63 28.94 28.63 28.94 0.0M
2022-07-26 28.38 28.38 28.38 28.38 0.0M
2022-07-25 28.55 28.62 28.55 28.62 0.0M
2022-07-22 28.45 28.57 28.45 28.57 0.0M
2022-07-21 28.50 28.73 28.50 28.73 0.0M
2022-07-20 28.46 28.46 28.46 28.46 0.0M
2022-07-19 28.38 28.38 28.38 28.38 0.0M
2022-07-18 28.10 28.10 27.81 27.81 0.0M
2022-07-15 27.88 27.88 27.88 27.88 0.0M
2022-07-14 27.32 27.51 27.32 27.51 0.0M
2022-07-13 27.44 27.71 27.44 27.70 0.0M
2022-07-12 27.83 27.83 27.72 27.72 0.0M
2022-07-11 27.91 27.91 27.84 27.84 0.0M
2022-07-08 28.15 28.17 28.15 28.17 0.0M
2022-07-07 28.16 28.19 28.16 28.19 0.0M
2022-07-06 27.83 27.83 27.83 27.83 0.0M
2022-07-05 27.84 27.84 27.84 27.84 0.0M
2022-07-01 27.90 28.12 27.90 28.12 0.0M
2022-06-30 28.10 28.10 27.93 27.93 0.0M
2022-06-29 28.04 28.09 28.03 28.09 0.0M
2022-06-28 28.12 28.12 28.11 28.11 0.0M
2022-06-27 28.62 28.62 28.43 28.43 0.0M
2022-06-24 28.25 28.51 28.25 28.51 0.0M
2022-06-23 27.73 27.89 27.73 27.89 0.0M
2022-06-22 27.76 27.76 27.76 27.76 0.0M
2022-06-21 27.72 27.80 27.72 27.78 0.0M
2022-06-17 27.36 27.36 27.36 27.36 0.0M
2022-06-16 27.31 27.32 27.28 27.28 0.0M
2022-06-15 27.79 27.98 27.79 27.98 0.0M
2022-06-14 27.42 27.59 27.40 27.59 0.0M
2022-06-13 27.85 27.85 27.62 27.68 0.0M
2022-06-10 28.75 28.75 28.65 28.65 0.0M
2022-06-09 29.70 29.70 29.29 29.29 0.0M
2022-06-08 30.01 30.01 29.81 29.83 0.0M
2022-06-07 29.76 30.09 29.76 30.09 0.0M
2022-06-06 30.21 30.21 29.83 29.89 0.0M
2022-06-03 29.91 29.91 29.83 29.83 0.0M
2022-06-02 29.88 30.21 29.88 30.21 0.0M
2022-06-01 30.00 30.00 29.76 29.76 0.0M
2022-05-31 30.18 30.18 29.97 29.97 0.0M
2022-05-27 29.97 30.09 29.97 30.09 0.0M
2022-05-26 29.55 29.61 29.55 29.61 0.0M
2022-05-25 29.10 29.20 29.07 29.20 0.0M
2022-05-24 28.77 28.98 28.77 28.98 0.0M
2022-05-23 29.00 29.15 28.93 29.15 0.0M
2022-05-20 28.64 28.81 28.64 28.81 0.0M
2022-05-19 28.87 28.87 28.75 28.75 0.0M
2022-05-18 28.70 28.70 28.70 28.70 0.0M
2022-05-17 29.50 29.50 29.50 29.50 0.0M
2022-05-16 29.07 29.07 29.04 29.04 0.0M
2022-05-13 28.79 29.10 28.79 29.10 0.0M
2022-05-12 28.42 28.51 28.42 28.51 0.0M
2022-05-11 28.79 28.79 28.53 28.53 0.0M
2022-05-10 28.95 28.98 28.84 28.84 0.0M
2022-05-09 29.15 29.15 28.76 28.76 0.0M
2022-05-06 29.33 29.48 29.33 29.48 0.0M
2022-05-05 29.70 29.70 29.55 29.69 0.0M
2022-05-04 30.66 30.66 30.66 30.66 0.0M
2022-05-03 30.00 30.06 30.00 30.06 0.0M
2022-05-02 29.82 29.90 29.81 29.90 0.0M
2022-04-29 30.32 30.32 29.83 29.83 0.0M
2022-04-28 30.39 30.48 30.39 30.48 0.0M
2022-04-27 30.04 30.25 30.04 30.04 0.0M
2022-04-26 30.60 30.60 29.96 29.96 0.0M
2022-04-25 30.22 30.62 30.20 30.62 0.0M
2022-04-22 30.72 30.72 30.56 30.56 0.0M
2022-04-21 31.61 31.61 31.09 31.09 0.0M
2022-04-20 31.64 31.64 31.51 31.51 0.0M
2022-04-19 31.31 31.43 31.31 31.43 0.0M
2022-04-18 31.13 31.29 31.13 31.16 0.0M
2022-04-14 31.27 31.27 31.27 31.27 0.0M
2022-04-13 31.37 31.58 31.36 31.58 0.0M
2022-04-12 31.53 31.59 31.23 31.27 0.0M
2022-04-11 31.59 31.59 31.36 31.36 0.0M
2022-04-08 31.88 31.88 31.73 31.73 0.0M
2022-04-07 31.78 31.84 31.78 31.84 0.0M
2022-04-06 31.92 31.92 31.75 31.82 0.0M
2022-04-05 32.56 32.56 32.13 32.13 0.0M
2022-04-04 32.41 32.55 32.41 32.55 0.0M
2022-04-01 32.35 32.42 32.22 32.42 0.0M
2022-03-31 32.31 32.31 32.31 32.31 0.0M
2022-03-30 32.68 32.68 32.65 32.65 0.0M
2022-03-29 32.71 32.82 32.71 32.82 0.0M
2022-03-28 32.22 32.36 32.18 32.36 0.0M
2022-03-25 32.18 32.24 32.13 32.24 0.0M
2022-03-24 32.17 32.25 32.17 32.25 0.0M
2022-03-23 31.97 32.11 31.97 31.98 0.0M
2022-03-22 32.25 32.25 32.25 32.25 0.0M
2022-03-21 31.98 31.98 31.97 31.97 0.0M
2022-03-18 31.85 32.14 31.85 32.14 0.0M
2022-03-17 31.46 31.78 31.46 31.78 0.0M
2022-03-16 31.36 31.52 31.28 31.52 0.0M
2022-03-15 30.75 30.75 30.75 30.75 0.0M
2022-03-14 30.40 30.40 30.34 30.34 0.0M
2022-03-11 30.90 30.91 30.55 30.55 0.0M
2022-03-10 30.86 30.90 30.86 30.90 0.0M
2022-03-09 30.99 31.22 30.99 31.12 0.0M
2022-03-08 30.47 30.47 30.46 30.46 0.0M
2022-03-07 31.04 31.04 30.52 30.52 0.0M
2022-03-04 31.42 31.42 31.24 31.28 0.0M
2022-03-03 31.72 31.72 31.64 31.64 0.0M
2022-03-02 31.89 31.94 31.88 31.89 0.0M
2022-03-01 31.65 31.65 31.49 31.58 0.0M
2022-02-28 31.85 31.99 31.83 31.99 0.0M
2022-02-25 31.87 32.13 31.87 32.13 0.0M
2022-02-24 30.92 31.57 30.92 31.57 0.0M
2022-02-23 31.88 31.88 31.39 31.39 0.0M
2022-02-22 32.02 32.02 31.67 31.80 0.0M
2022-02-18 32.18 32.18 32.04 32.12 0.0M
2022-02-17 32.49 32.51 32.30 32.31 0.0M
2022-02-16 32.67 32.81 32.67 32.81 0.0M
2022-02-15 32.68 32.73 32.68 32.73 0.0M
2022-02-14 32.12 32.30 32.12 32.30 0.0M
2022-02-11 32.81 32.81 32.41 32.48 0.0M
2022-02-10 33.09 33.09 32.88 32.88 0.0M
2022-02-09 33.26 33.31 33.25 33.31 0.0M
2022-02-08 32.82 32.94 32.82 32.94 0.0M
2022-02-07 32.80 32.80 32.70 32.70 0.0M
2022-02-04 32.66 32.82 32.66 32.78 0.0M
2022-02-03 32.74 32.74 32.69 32.69 0.0M
2022-02-02 33.28 33.28 33.27 33.27 0.0M
2022-02-01 32.89 33.11 32.89 33.11 0.0M
2022-01-31 32.31 32.91 32.31 32.91 0.0M
2022-01-28 31.93 32.34 31.93 32.34 0.0M
2022-01-27 32.37 32.37 31.90 31.95 0.0M
2022-01-26 32.66 32.66 32.00 32.11 0.0M
2022-01-25 32.12 32.28 31.99 32.28 0.0M
2022-01-24 32.24 32.54 31.63 32.54 0.0M
2022-01-21 32.83 33.00 32.58 32.58 0.0M
2022-01-20 33.50 33.50 32.97 32.97 0.0M
2022-01-19 33.45 33.47 33.20 33.20 0.0M
2022-01-18 33.47 33.47 33.35 33.35 0.0M
2022-01-14 33.86 33.89 33.68 33.89 0.0M
2022-01-13 34.20 34.20 33.92 33.92 0.0M
2022-01-12 34.26 34.28 34.26 34.28 0.0M
2022-01-11 33.73 34.12 33.70 34.10 0.0M
2022-01-10 33.76 33.80 33.41 33.80 0.0M
2022-01-07 33.94 33.94 33.92 33.92 0.0M
2022-01-06 33.88 34.05 33.88 33.94 0.0M
2022-01-05 34.41 34.44 34.00 34.00 0.0M
2022-01-04 34.48 34.53 34.48 34.53 0.0M
2022-01-03 34.42 34.50 34.39 34.50 0.0M