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

EAOM
🏛️ 미국 →
29.81
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
2021-12-31 29.21 29.23 29.14 29.14 0.0M
2021-12-30 29.18 29.20 29.16 29.16 0.0M
2021-12-29 29.14 29.16 29.14 29.16 0.0M
2021-12-28 29.19 29.19 29.19 29.19 0.0M
2021-12-27 29.15 29.25 29.15 29.22 0.0M
2021-12-23 29.08 29.08 29.08 29.08 0.0M
2021-12-22 29.03 29.17 29.03 29.17 0.0M
2021-12-20 28.90 28.90 28.85 28.88 0.0M
2021-12-17 29.03 29.03 29.03 29.03 0.0M
2021-12-16 29.23 29.24 29.08 29.10 0.0M
2021-12-15 28.96 29.14 28.96 29.14 0.0M
2021-12-14 29.00 29.00 29.00 29.00 0.0M
2021-12-13 29.12 29.12 29.12 29.12 0.0M
2021-12-10 29.12 29.17 29.12 29.17 0.0M
2021-12-09 29.20 29.20 29.12 29.12 0.0M
2021-12-08 29.21 29.21 29.21 29.21 0.0M
2021-12-07 29.26 29.26 29.21 29.21 0.0M
2021-12-06 28.99 29.02 28.99 29.02 0.0M
2021-12-03 28.85 28.97 28.85 28.93 0.0M
2021-12-02 28.90 28.96 28.90 28.96 0.0M
2021-12-01 28.90 28.90 28.83 28.83 0.0M
2021-11-30 28.93 28.93 28.93 28.93 0.0M
2021-11-29 29.08 29.08 29.08 29.08 0.0M
2021-11-26 29.05 29.05 28.94 28.97 0.0M
2021-11-24 29.11 29.13 29.11 29.13 0.0M
2021-11-23 29.09 29.10 29.09 29.10 0.0M
2021-11-22 29.17 29.17 29.17 29.17 0.0M
2021-11-19 29.31 29.31 29.31 29.31 0.0M
2021-11-18 29.34 29.34 29.31 29.32 0.0M
2021-11-17 29.30 29.30 29.30 29.30 0.0M
2021-11-16 29.32 29.35 29.30 29.30 0.0M
2021-11-15 29.32 29.32 29.28 29.28 0.0M
2021-11-12 29.37 29.37 29.37 29.37 0.0M
2021-11-11 29.29 29.29 29.29 29.29 0.0M
2021-11-10 29.28 29.29 29.28 29.29 0.0M
2021-11-09 29.53 29.53 29.51 29.51 0.0M
2021-11-08 29.48 29.51 29.48 29.51 0.0M
2021-11-05 29.51 29.51 29.51 29.51 0.0M
2021-11-04 29.39 29.40 29.37 29.40 0.0M
2021-11-03 29.25 29.34 29.25 29.34 0.0M
2021-11-02 29.17 29.27 29.17 29.27 0.0M
2021-11-01 29.22 29.23 29.20 29.23 0.0M
2021-10-29 29.16 29.20 29.16 29.20 0.0M
2021-10-28 29.21 29.21 29.21 29.21 0.0M
2021-10-27 29.16 29.16 29.12 29.12 0.0M
2021-10-26 29.13 29.18 29.13 29.13 0.0M
2021-10-25 29.11 29.11 29.09 29.09 0.0M
2021-10-22 29.04 29.04 29.04 29.04 0.0M
2021-10-21 29.00 29.00 29.00 29.00 0.0M
2021-10-20 29.02 29.06 29.02 29.03 0.0M
2021-10-19 29.01 29.03 29.01 29.02 0.0M
2021-10-18 28.97 28.98 28.97 28.98 0.0M
2021-10-15 28.95 28.99 28.95 28.99 0.0M
2021-10-14 28.88 28.93 28.88 28.93 0.0M
2021-10-13 28.69 28.74 28.66 28.73 0.0M
2021-10-12 28.61 28.65 28.58 28.63 0.0M
2021-10-11 28.66 28.71 28.56 28.57 0.0M
2021-10-08 28.63 28.69 28.63 28.66 0.0M
2021-10-07 28.77 28.77 28.71 28.71 0.0M
2021-10-06 28.57 28.64 28.50 28.64 0.0M
2021-10-05 28.63 28.63 28.63 28.63 0.0M
2021-10-04 28.57 28.57 28.57 28.57 0.0M
2021-10-01 28.66 28.80 28.66 28.80 0.0M
2021-09-30 28.71 28.71 28.66 28.66 0.0M
2021-09-29 28.73 28.73 28.73 28.73 0.0M
2021-09-28 28.74 28.74 28.74 28.74 0.0M
2021-09-27 29.08 29.08 29.06 29.06 0.0M
2021-09-24 29.09 29.09 29.09 29.09 0.0M
2021-09-23 28.97 29.20 28.97 29.16 0.0M
2021-09-22 29.11 29.11 29.11 29.11 0.0M
2021-09-21 29.00 29.00 29.00 29.00 0.0M
2021-09-20 28.98 28.98 28.95 28.95 0.0M
2021-09-17 29.31 29.31 29.14 29.16 0.0M
2021-09-16 29.27 29.27 29.27 29.27 0.0M
2021-09-14 29.26 29.26 29.26 29.26 0.0M
2021-09-13 29.32 29.32 29.28 29.28 0.0M
2021-09-08 29.31 29.31 29.31 29.31 0.0M
2021-09-07 29.35 29.35 29.34 29.34 0.0M
2021-09-03 29.41 29.41 29.41 29.41 0.0M
2021-09-02 29.41 29.41 29.41 29.41 0.0M
2021-09-01 29.37 29.37 29.37 29.37 0.0M
2021-08-31 29.32 29.32 29.32 29.32 0.0M
2021-08-30 29.34 29.34 29.33 29.33 0.0M
2021-08-27 29.28 29.28 29.28 29.28 0.0M
2021-08-26 29.11 29.11 29.11 29.11 0.0M
2021-08-25 29.19 29.19 29.19 29.19 0.0M
2021-08-24 29.20 29.20 29.20 29.20 0.0M
2021-08-23 29.15 29.17 29.15 29.17 0.0M
2021-08-20 29.02 29.05 29.02 29.04 0.0M
2021-08-19 28.96 28.96 28.96 28.96 0.0M
2021-08-18 29.08 29.10 28.99 28.99 0.0M
2021-08-17 29.11 29.11 29.07 29.07 0.0M
2021-08-16 29.16 29.19 29.16 29.19 0.0M
2021-08-13 29.19 29.19 29.19 29.19 0.0M
2021-08-12 29.11 29.11 29.11 29.11 0.0M
2021-08-11 29.10 29.11 29.09 29.11 0.0M
2021-08-10 29.08 29.08 29.04 29.04 0.0M
2021-08-09 29.06 29.06 29.06 29.06 0.0M
2021-08-06 29.11 29.11 29.09 29.09 0.0M
2021-08-05 29.18 29.18 29.18 29.18 0.0M
2021-08-04 29.16 29.17 29.15 29.17 0.0M
2021-08-03 29.19 29.19 29.19 29.19 0.0M
2021-08-02 29.14 29.14 29.10 29.10 0.0M
2021-07-29 29.12 29.13 29.12 29.12 0.0M
2021-07-28 29.08 29.08 29.08 29.08 0.0M
2021-07-27 28.99 28.99 28.99 28.99 0.0M
2021-07-26 29.04 29.04 29.04 29.04 0.0M
2021-07-23 29.07 29.07 29.07 29.07 0.0M
2021-07-21 29.02 29.02 28.95 28.95 0.0M
2021-07-20 28.89 28.92 28.88 28.90 0.0M
2021-07-19 28.83 28.83 28.75 28.75 0.0M
2021-07-16 28.89 28.89 28.85 28.85 0.0M
2021-07-15 28.93 28.95 28.93 28.95 0.0M
2021-07-14 28.97 28.97 28.97 28.97 0.0M
2021-07-13 28.89 28.90 28.89 28.90 0.0M
2021-07-12 29.04 29.04 29.00 29.00 0.0M
2021-07-09 28.97 28.97 28.97 28.97 0.0M
2021-07-08 28.87 28.88 28.80 28.86 0.0M
2021-07-07 28.98 28.98 28.98 28.98 0.0M
2021-07-06 28.91 28.91 28.91 28.91 0.0M
2021-07-02 28.87 28.93 28.87 28.91 0.0M
2021-07-01 28.91 28.93 28.91 28.93 0.0M
2021-06-30 28.92 28.92 28.92 28.92 0.0M
2021-06-28 28.91 28.91 28.91 28.91 0.0M
2021-06-25 28.86 28.87 28.85 28.87 0.0M
2021-06-24 28.84 28.86 28.84 28.86 0.0M
2021-06-23 28.80 28.80 28.76 28.76 0.0M
2021-06-22 28.79 28.79 28.79 28.79 0.0M
2021-06-21 28.76 28.76 28.74 28.74 0.0M
2021-06-18 28.66 28.66 28.66 28.66 0.0M
2021-06-17 28.77 28.78 28.73 28.78 0.0M
2021-06-16 28.76 28.76 28.73 28.73 0.0M
2021-06-15 28.85 28.85 28.85 28.85 0.0M
2021-06-14 28.86 28.87 28.86 28.87 0.0M
2021-06-10 28.88 28.88 28.88 28.88 0.0M
2021-06-09 28.78 28.78 28.78 28.78 0.0M
2021-06-07 28.76 28.76 28.76 28.76 0.0M
2021-06-04 28.76 28.76 28.75 28.75 0.0M
2021-06-02 28.69 28.69 28.69 28.69 0.0M
2021-06-01 28.65 28.65 28.65 28.65 0.0M
2021-05-28 28.66 28.67 28.62 28.62 0.0M
2021-05-27 28.59 28.59 28.59 28.59 0.0M
2021-05-26 28.58 28.58 28.58 28.58 0.0M
2021-05-25 28.57 28.58 28.55 28.55 0.0M
2021-05-24 28.52 28.52 28.52 28.52 0.0M
2021-05-21 28.40 28.40 28.40 28.40 0.0M
2021-05-20 28.27 28.41 28.26 28.41 0.0M
2021-05-19 28.21 28.23 28.21 28.23 0.0M
2021-05-18 28.39 28.39 28.31 28.31 0.0M
2021-05-17 28.34 28.34 28.34 28.34 0.0M
2021-05-14 28.37 28.41 28.36 28.40 0.0M
2021-05-13 28.22 28.22 28.18 28.18 0.0M
2021-05-12 28.16 28.16 28.03 28.03 0.0M
2021-05-11 28.33 28.34 28.33 28.34 0.0M
2021-05-10 28.47 28.47 28.47 28.47 0.0M
2021-05-06 28.48 28.52 28.48 28.52 0.0M
2021-05-05 28.46 28.47 28.43 28.43 0.0M
2021-05-04 28.41 28.41 28.37 28.37 0.0M
2021-05-03 28.47 28.47 28.47 28.47 0.0M
2021-04-30 28.44 28.44 28.40 28.40 0.0M
2021-04-29 28.52 28.52 28.52 28.52 0.0M
2021-04-28 28.51 28.51 28.51 28.51 0.0M
2021-04-27 28.49 28.49 28.49 28.49 0.0M
2021-04-26 28.53 28.53 28.53 28.53 0.0M
2021-04-23 28.50 28.54 28.49 28.52 0.0M
2021-04-22 28.35 28.39 28.35 28.39 0.0M
2021-04-21 28.44 28.44 28.44 28.44 0.0M
2021-04-20 28.31 28.31 28.31 28.31 0.0M
2021-04-19 28.44 28.44 28.40 28.40 0.0M
2021-04-16 28.48 28.48 28.48 28.48 0.0M
2021-04-15 28.44 28.46 28.44 28.46 0.0M
2021-04-14 28.28 28.28 28.28 28.28 0.0M
2021-04-13 28.25 28.31 28.25 28.31 0.0M
2021-04-12 28.21 28.21 28.19 28.21 0.0M
2021-04-09 28.21 28.25 28.21 28.25 0.0M
2021-04-08 28.20 28.21 28.20 28.21 0.0M
2021-04-07 28.11 28.11 28.08 28.09 0.0M
2021-04-06 28.10 28.15 28.10 28.14 0.0M
2021-04-05 28.11 28.12 28.11 28.12 0.0M
2021-04-01 28.06 28.06 28.06 28.06 0.0M
2021-03-31 27.90 27.90 27.87 27.87 0.0M
2021-03-30 27.78 27.81 27.78 27.81 0.0M
2021-03-29 27.80 27.81 27.80 27.81 0.0M
2021-03-26 27.77 27.88 27.76 27.88 0.0M
2021-03-24 27.64 27.65 27.64 27.65 0.0M
2021-03-23 27.76 27.76 27.73 27.73 0.0M
2021-03-22 27.85 27.85 27.85 27.85 0.0M
2021-03-19 27.70 27.77 27.70 27.77 0.0M
2021-03-18 27.72 27.74 27.69 27.74 0.0M
2021-03-17 27.84 27.97 27.84 27.97 0.0M
2021-03-16 27.94 27.94 27.94 27.94 0.0M
2021-03-15 27.90 27.96 27.90 27.96 0.0M
2021-03-12 27.83 27.88 27.82 27.88 0.0M
2021-03-11 27.99 27.99 27.99 27.99 0.0M
2021-03-09 27.80 27.80 27.74 27.74 0.0M
2021-03-05 27.64 27.64 27.64 27.64 0.0M
2021-03-04 27.45 27.46 27.44 27.46 0.0M
2021-03-03 27.72 27.72 27.72 27.72 0.0M
2021-03-02 27.93 27.93 27.90 27.90 0.0M
2021-03-01 27.98 27.98 27.98 27.98 0.0M
2021-02-26 27.75 27.75 27.68 27.73 0.0M
2021-02-25 27.98 27.98 27.68 27.68 0.0M
2021-02-24 28.08 28.10 28.08 28.10 0.0M
2021-02-23 27.94 28.03 27.90 28.03 0.0M
2021-02-22 28.07 28.08 28.01 28.01 0.0M
2021-02-19 28.17 28.17 28.17 28.17 0.0M
2021-02-18 28.20 28.20 28.20 28.20 0.0M
2021-02-17 28.29 28.29 28.29 28.29 0.0M
2021-02-16 28.29 28.29 28.29 28.29 0.0M
2021-02-12 28.36 28.36 28.36 28.36 0.0M
2021-02-11 28.31 28.33 28.31 28.33 0.0M
2021-02-10 28.30 28.31 28.29 28.29 0.0M
2021-02-09 28.27 28.27 28.27 28.27 0.0M
2021-02-08 28.23 28.23 28.23 28.23 0.0M
2021-02-05 28.17 28.17 28.13 28.13 0.0M
2021-02-04 28.05 28.07 28.05 28.07 0.0M
2021-02-03 28.01 28.01 28.00 28.00 0.0M
2021-02-02 28.00 28.00 28.00 28.00 0.0M
2021-02-01 27.80 27.88 27.80 27.88 0.0M
2021-01-29 27.81 27.81 27.66 27.68 0.0M
2021-01-28 27.87 28.00 27.87 27.91 0.0M
2021-01-27 27.61 27.98 27.61 27.82 0.0M
2021-01-26 28.13 28.14 28.12 28.12 0.0M
2021-01-25 28.17 28.17 28.14 28.14 0.0M
2021-01-22 28.09 28.09 28.09 28.09 0.0M
2021-01-21 28.13 28.13 28.13 28.13 0.0M
2021-01-20 28.14 28.14 28.14 28.14 0.0M
2021-01-19 27.99 27.99 27.99 27.99 0.0M
2021-01-15 27.87 27.87 27.87 27.87 0.0M
2021-01-14 28.05 28.05 27.96 27.96 0.0M
2021-01-13 27.96 28.02 27.93 27.98 0.0M
2021-01-12 27.92 27.92 27.91 27.92 0.0M
2021-01-11 27.87 27.87 27.85 27.85 0.0M
2021-01-08 27.93 27.97 27.93 27.97 0.0M
2021-01-07 27.88 27.89 27.87 27.89 0.0M
2021-01-06 27.76 27.76 27.76 27.76 0.0M
2021-01-05 27.70 27.76 27.70 27.75 0.0M
2021-01-04 27.67 27.67 27.67 27.67 0.0M