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
2024-12-31 35.70 35.72 35.70 35.72 0.0M
2024-12-30 35.68 35.94 35.68 35.86 0.0M
2024-12-27 36.00 36.06 36.00 36.06 0.0M
2024-12-26 36.23 36.33 36.23 36.33 0.0M
2024-12-24 36.18 36.28 36.16 36.28 0.0M
2024-12-23 35.94 36.06 35.80 36.06 0.0M
2024-12-20 35.88 35.88 35.88 35.88 0.0M
2024-12-19 36.06 36.06 35.91 35.91 0.0M
2024-12-18 36.90 36.90 36.01 36.01 0.0M
2024-12-17 36.91 36.91 36.86 36.86 0.0M
2024-12-16 37.00 37.02 36.99 36.99 0.0M
2024-12-13 36.93 36.94 36.88 36.94 0.0M
2024-12-12 37.01 37.01 37.01 37.01 0.0M
2024-12-11 37.21 37.21 37.21 37.21 0.0M
2024-12-10 37.08 37.08 37.00 37.00 0.0M
2024-12-09 37.36 37.36 37.20 37.20 0.0M
2024-12-06 37.30 37.30 37.30 37.30 0.0M
2024-12-05 37.35 37.35 37.24 37.24 0.0M
2024-12-04 37.12 37.25 37.12 37.25 0.0M
2024-12-03 36.99 37.09 36.99 37.07 0.0M
2024-12-02 37.04 37.04 37.04 37.04 0.0M
2024-11-29 36.98 36.98 36.98 36.98 0.0M
2024-11-27 36.74 36.74 36.74 36.74 0.0M
2024-11-26 36.75 36.77 36.75 36.77 0.0M
2024-11-25 36.75 36.75 36.75 36.75 0.0M
2024-11-22 36.52 36.57 36.52 36.56 0.0M
2024-11-21 36.38 36.44 36.38 36.44 0.0M
2024-11-20 36.13 36.26 36.13 36.26 0.0M
2024-11-19 36.28 36.28 36.28 36.28 0.0M
2024-11-18 36.12 36.23 36.12 36.23 0.0M
2024-11-15 36.08 36.08 36.07 36.07 0.0M
2024-11-14 36.51 36.51 36.34 36.34 0.0M
2024-11-13 36.52 36.61 36.51 36.51 0.0M
2024-11-12 36.62 36.62 36.52 36.55 0.0M
2024-11-11 36.80 36.87 36.77 36.82 0.0M
2024-11-08 36.79 36.86 36.79 36.82 0.0M
2024-11-07 36.54 36.87 36.54 36.87 0.0M
2024-11-06 36.37 36.48 36.37 36.48 0.0M
2024-11-05 36.10 36.12 36.10 36.12 0.0M
2024-11-04 35.75 35.75 35.75 35.75 0.0M
2024-11-01 35.93 35.93 35.74 35.74 0.0M
2024-10-31 35.80 35.80 35.66 35.68 0.0M
2024-10-30 36.20 36.20 36.10 36.10 0.0M
2024-10-29 36.06 36.22 36.06 36.22 0.0M
2024-10-28 36.36 36.36 36.23 36.23 0.0M
2024-10-25 36.36 36.36 36.09 36.09 0.0M
2024-10-24 36.11 36.15 36.11 36.15 0.0M
2024-10-23 35.98 36.06 35.98 36.06 0.0M
2024-10-22 36.35 36.35 36.35 36.35 0.0M
2024-10-21 36.60 36.60 36.43 36.43 0.0M
2024-10-18 36.63 36.63 36.63 36.63 0.0M
2024-10-17 36.58 36.58 36.47 36.49 0.0M
2024-10-16 36.51 36.55 36.50 36.53 0.0M
2024-10-15 36.38 36.38 36.38 36.38 0.0M
2024-10-14 36.61 36.67 36.55 36.67 0.0M
2024-10-11 36.52 36.52 36.52 36.52 0.0M
2024-10-10 36.28 36.33 36.28 36.33 0.0M
2024-10-09 36.22 36.40 36.20 36.38 0.0M
2024-10-08 36.18 36.28 36.17 36.28 0.0M
2024-10-07 36.31 36.31 36.15 36.15 0.0M
2024-10-04 36.44 36.44 36.31 36.37 0.0M
2024-10-03 36.22 36.24 36.15 36.15 0.0M
2024-10-02 36.34 36.34 36.34 36.34 0.0M
2024-10-01 36.43 36.44 36.42 36.44 0.0M
2024-09-30 36.64 36.64 36.64 36.64 0.0M
2024-09-27 36.81 36.81 36.65 36.65 0.0M
2024-09-26 36.71 36.71 36.67 36.69 0.0M
2024-09-25 36.41 36.41 36.35 36.35 0.0M
2024-09-24 36.35 36.50 36.35 36.50 0.0M
2024-09-23 36.21 36.32 36.21 36.31 0.0M
2024-09-20 36.24 36.24 36.23 36.23 0.0M
2024-09-19 36.44 36.44 36.35 36.35 0.0M
2024-09-18 35.85 35.85 35.82 35.85 0.0M
2024-09-17 35.95 36.06 35.88 35.91 0.0M
2024-09-16 35.94 35.94 35.94 35.94 0.0M
2024-09-13 35.78 35.82 35.78 35.82 0.0M
2024-09-12 35.62 35.62 35.62 35.62 0.0M
2024-09-11 34.88 35.41 34.87 35.41 0.0M
2024-09-10 35.22 35.22 35.03 35.16 0.0M
2024-09-09 35.07 35.08 35.07 35.08 0.0M
2024-09-06 35.00 35.00 34.77 34.77 0.0M
2024-09-05 35.38 35.38 35.16 35.23 0.0M
2024-09-04 35.30 35.30 35.30 35.30 0.0M
2024-09-03 35.78 35.78 35.31 35.31 0.0M
2024-08-30 35.78 35.89 35.78 35.89 0.0M
2024-08-29 35.85 35.87 35.68 35.68 0.0M
2024-08-28 35.71 35.71 35.67 35.67 0.0M
2024-08-27 35.75 35.81 35.75 35.81 0.0M
2024-08-26 36.00 36.00 35.76 35.76 0.0M
2024-08-23 35.81 35.89 35.81 35.89 0.0M
2024-08-22 35.41 35.41 35.41 35.41 0.0M
2024-08-21 35.72 35.72 35.72 35.72 0.0M
2024-08-20 35.57 35.57 35.48 35.51 0.0M
2024-08-19 35.44 35.59 35.36 35.59 0.0M
2024-08-16 35.22 35.29 35.22 35.29 0.0M
2024-08-15 35.15 35.15 35.13 35.15 0.0M
2024-08-14 34.80 34.80 34.74 34.74 0.0M
2024-08-13 34.69 34.69 34.69 34.69 0.0M
2024-08-12 34.19 34.19 34.19 34.19 0.0M
2024-08-09 34.21 34.21 34.21 34.21 0.0M
2024-08-08 33.95 34.08 33.95 34.04 0.0M
2024-08-07 34.09 34.09 33.50 33.50 0.0M
2024-08-06 33.57 33.76 33.57 33.65 0.0M
2024-08-05 33.57 33.58 33.44 33.44 0.0M
2024-08-02 34.05 34.23 34.05 34.23 0.0M
2024-08-01 34.63 34.65 34.63 34.65 0.0M
2024-07-31 35.13 35.15 35.13 35.15 0.0M
2024-07-30 34.59 34.71 34.59 34.63 0.0M
2024-07-29 34.76 34.76 34.73 34.73 0.0M
2024-07-26 34.78 34.78 34.72 34.72 0.0M
2024-07-25 34.40 34.40 34.40 34.40 0.0M
2024-07-24 34.74 34.77 34.46 34.46 0.0M
2024-07-23 35.04 35.04 35.04 35.04 0.0M
2024-07-22 35.13 35.13 35.13 35.13 0.0M
2024-07-19 35.00 35.02 34.78 34.81 0.0M
2024-07-18 35.46 35.46 34.94 35.03 0.0M
2024-07-17 35.46 35.46 35.30 35.30 0.0M
2024-07-16 35.51 35.70 35.51 35.70 0.0M
2024-07-15 35.59 35.59 35.43 35.43 0.0M
2024-07-12 35.49 35.50 35.49 35.50 0.0M
2024-07-11 35.30 35.30 35.26 35.27 0.0M
2024-07-10 35.33 35.33 35.33 35.33 0.0M
2024-07-09 34.99 34.99 34.99 34.99 0.0M
2024-07-08 35.06 35.06 35.00 35.00 0.0M
2024-07-05 34.97 35.00 34.97 35.00 0.0M
2024-07-03 34.82 34.82 34.82 34.82 0.0M
2024-07-02 34.47 34.57 34.47 34.57 0.0M
2024-07-01 34.81 34.81 34.62 34.67 0.0M
2024-06-28 34.68 34.68 34.68 34.68 0.0M
2024-06-27 34.73 34.74 34.73 34.74 0.0M
2024-06-26 34.63 34.69 34.62 34.69 0.0M
2024-06-25 34.67 34.73 34.67 34.73 0.0M
2024-06-24 34.76 34.76 34.68 34.68 0.0M
2024-06-21 34.68 34.68 34.68 34.68 0.0M
2024-06-20 34.75 34.75 34.75 34.75 0.0M
2024-06-18 34.81 34.81 34.81 34.81 0.0M
2024-06-17 34.68 34.73 34.68 34.68 0.0M
2024-06-14 34.46 34.50 34.46 34.50 0.0M
2024-06-13 34.61 34.61 34.61 34.61 0.0M
2024-06-12 34.76 34.76 34.63 34.67 0.0M
2024-06-11 34.18 34.32 34.15 34.32 0.0M
2024-06-10 34.27 34.37 34.27 34.35 0.0M
2024-06-07 34.30 34.30 34.30 34.30 0.0M
2024-06-06 34.40 34.48 34.40 34.48 0.0M
2024-06-05 34.46 34.46 34.46 34.46 0.0M
2024-06-04 34.15 34.16 34.13 34.13 0.0M
2024-06-03 34.09 34.13 34.09 34.13 0.0M
2024-05-31 34.10 34.10 34.10 34.10 0.0M
2024-05-30 33.99 33.99 33.83 33.88 0.0M
2024-05-29 33.95 33.96 33.91 33.91 0.0M
2024-05-28 34.20 34.20 34.20 34.20 0.0M
2024-05-24 34.25 34.25 34.24 34.24 0.0M
2024-05-23 34.37 34.37 34.05 34.05 0.0M
2024-05-22 34.26 34.26 34.26 34.26 0.0M
2024-05-21 34.39 34.40 34.39 34.40 0.0M
2024-05-20 34.41 34.42 34.39 34.39 0.0M
2024-05-17 34.39 34.39 34.39 34.39 0.0M
2024-05-16 34.40 34.40 34.39 34.39 0.0M
2024-05-15 34.29 34.44 34.29 34.44 0.0M
2024-05-14 34.01 34.12 34.01 34.12 0.0M
2024-05-13 33.96 33.96 33.93 33.93 0.0M
2024-05-10 33.92 33.92 33.92 33.92 0.0M
2024-05-09 33.87 33.87 33.87 33.87 0.0M
2024-05-08 33.65 33.69 33.65 33.69 0.0M
2024-05-07 33.72 33.72 33.72 33.72 0.0M
2024-05-06 33.65 33.66 33.65 33.66 0.0M
2024-05-03 33.42 33.42 33.42 33.42 0.0M
2024-05-02 32.82 33.06 32.82 33.06 0.0M
2024-05-01 32.85 32.85 32.75 32.75 0.0M
2024-04-30 33.02 33.13 32.79 32.79 0.0M
2024-04-29 33.19 33.19 33.19 33.19 0.0M
2024-04-26 33.06 33.06 33.06 33.06 0.0M
2024-04-25 32.83 32.83 32.81 32.81 0.0M
2024-04-24 33.00 33.00 32.86 32.93 0.0M
2024-04-23 32.62 32.93 32.62 32.93 0.0M
2024-04-22 32.45 32.60 32.45 32.60 0.0M
2024-04-19 32.31 32.35 32.31 32.35 0.0M
2024-04-18 32.61 32.61 32.48 32.48 0.0M
2024-04-17 32.61 32.61 32.57 32.57 0.0M
2024-04-16 32.65 32.75 32.64 32.64 0.0M
2024-04-15 33.39 33.39 32.79 32.79 0.0M
2024-04-12 33.21 33.21 33.07 33.08 0.0M
2024-04-11 33.28 33.52 33.28 33.52 0.0M
2024-04-10 33.36 33.37 33.32 33.37 0.0M
2024-04-09 33.74 33.76 33.55 33.76 0.0M
2024-04-08 33.61 33.73 33.61 33.69 0.0M
2024-04-05 33.55 33.65 33.55 33.65 0.0M
2024-04-04 33.47 33.47 33.46 33.46 0.0M
2024-04-03 33.71 33.71 33.71 33.71 0.0M
2024-04-02 33.59 33.65 33.59 33.65 0.0M
2024-04-01 33.89 33.95 33.89 33.95 0.0M
2024-03-28 34.11 34.11 34.08 34.08 0.0M
2024-03-27 33.93 34.05 33.92 34.05 0.0M
2024-03-26 33.85 33.85 33.83 33.83 0.0M
2024-03-25 33.90 33.90 33.85 33.85 0.0M
2024-03-22 33.95 33.95 33.94 33.94 0.0M
2024-03-21 34.00 34.00 33.97 33.97 0.0M
2024-03-20 33.88 33.88 33.87 33.87 0.0M
2024-03-19 33.60 33.60 33.60 33.60 0.0M
2024-03-18 33.56 33.56 33.46 33.46 0.0M
2024-03-15 33.41 33.41 33.35 33.36 0.0M
2024-03-14 33.67 33.67 33.48 33.48 0.0M
2024-03-13 33.80 33.80 33.65 33.68 0.0M
2024-03-12 33.60 33.73 33.56 33.73 0.0M
2024-03-11 33.56 33.56 33.46 33.46 0.0M
2024-03-08 33.67 33.68 33.54 33.54 0.0M
2024-03-07 33.50 33.68 33.50 33.68 0.0M
2024-03-06 33.39 33.39 33.39 33.39 0.0M
2024-03-05 33.36 33.36 33.10 33.16 0.0M
2024-03-04 33.36 33.36 33.36 33.36 0.0M
2024-03-01 33.38 33.43 33.38 33.42 0.0M
2024-02-29 33.13 33.18 33.13 33.18 0.0M
2024-02-28 33.01 33.01 33.01 33.01 0.0M
2024-02-27 33.10 33.11 33.10 33.11 0.0M
2024-02-26 33.06 33.08 33.05 33.05 0.0M
2024-02-23 33.20 33.20 33.15 33.15 0.0M
2024-02-22 32.99 33.11 32.98 33.11 0.0M
2024-02-21 32.65 32.65 32.65 32.65 0.0M
2024-02-20 32.73 32.73 32.59 32.67 0.0M
2024-02-16 32.79 32.86 32.71 32.74 0.0M
2024-02-15 32.81 32.81 32.81 32.81 0.0M
2024-02-14 32.47 32.60 32.47 32.60 0.0M
2024-02-13 32.31 32.31 32.15 32.28 0.0M
2024-02-12 32.75 32.84 32.74 32.77 0.0M
2024-02-09 32.64 32.73 32.64 32.72 0.0M
2024-02-08 32.58 32.58 32.58 32.58 0.0M
2024-02-07 32.58 32.58 32.58 32.58 0.0M
2024-02-06 32.37 32.46 32.37 32.46 0.0M
2024-02-05 32.42 32.42 32.33 32.33 0.0M
2024-02-02 32.33 32.49 32.33 32.44 0.0M
2024-02-01 32.39 32.39 32.39 32.39 0.0M
2024-01-31 32.34 32.34 32.09 32.09 0.0M
2024-01-30 32.28 32.38 32.28 32.38 0.0M
2024-01-29 32.23 32.45 32.23 32.45 0.0M
2024-01-26 32.23 32.23 32.20 32.21 0.0M
2024-01-25 32.17 32.21 32.11 32.21 0.0M
2024-01-24 32.38 32.38 32.09 32.09 0.0M
2024-01-23 31.99 32.02 31.99 32.02 0.0M
2024-01-22 32.08 32.08 31.98 31.99 0.0M
2024-01-19 31.91 31.91 31.91 31.91 0.0M
2024-01-18 31.68 31.68 31.68 31.68 0.0M
2024-01-17 31.42 31.46 31.36 31.46 0.0M
2024-01-16 31.85 31.85 31.60 31.66 0.0M
2024-01-12 31.92 31.96 31.90 31.92 0.0M
2024-01-11 31.89 31.89 31.89 31.89 0.0M
2024-01-10 31.82 31.87 31.82 31.85 0.0M
2024-01-09 31.70 31.74 31.70 31.74 0.0M
2024-01-08 31.70 31.85 31.70 31.85 0.0M
2024-01-05 31.68 31.68 31.50 31.50 0.0M
2024-01-04 31.60 31.60 31.50 31.50 0.0M
2024-01-03 31.59 31.63 31.58 31.58 0.0M
2024-01-02 31.90 31.90 31.79 31.80 0.0M