Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

75.49 +0.39 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 69.01 69.21 68.98 68.99 100,184 -0.14(-0.21%)
Dec 30, 2021 69.26 69.35 69.07 69.13 130,679 +0.01(+0.01%)
Dec 29, 2021 69.17 69.23 68.97 69.12 77,043 -0.04(-0.05%)
Dec 28, 2021 69.29 69.39 69.12 69.16 126,873 -0.05(-0.07%)
Dec 27, 2021 68.73 69.21 68.69 69.21 143,971 +0.63(+0.93%)
Dec 23, 2021 68.21 68.70 68.21 68.57 184,548 +0.34(+0.49%)
Dec 22, 2021 67.71 68.24 67.67 68.24 113,892 +0.53(+0.78%)
Dec 21, 2021 67.19 67.71 67.07 67.71 152,592 +0.91(+1.37%)
Dec 20, 2021 66.74 67.34 66.48 66.80 149,588 -0.59(-0.88%)
Dec 17, 2021 67.66 67.83 67.24 67.39 131,313 -0.52(-0.76%)
Dec 16, 2021 68.44 68.59 67.75 67.91 86,421 -0.26(-0.39%)
Dec 15, 2021 67.50 68.21 67.18 68.17 123,118 +0.71(+1.06%)
Dec 14, 2021 67.55 67.73 67.18 67.46 110,885 -0.37(-0.54%)
Dec 13, 2021 68.27 68.27 67.82 67.82 454,540 -0.55(-0.81%)
Dec 10, 2021 68.20 68.38 68.05 68.38 131,791 +0.40(+0.59%)
Dec 09, 2021 68.26 68.30 67.97 67.97 98,996 -0.45(-0.66%)
Dec 08, 2021 68.38 68.51 68.20 68.42 85,527 +0.16(+0.23%)
Dec 07, 2021 67.89 68.39 67.89 68.26 205,325 +0.97(+1.44%)
Dec 06, 2021 67.01 67.44 66.75 67.30 192,876 +0.56(+0.85%)
Dec 03, 2021 67.19 67.26 66.32 66.73 105,681 -0.32(-0.48%)
Dec 02, 2021 66.60 67.26 66.53 67.05 119,286 +0.72(+1.09%)
Dec 01, 2021 67.42 67.78 66.33 66.33 87,612 -0.54(-0.80%)
Nov 30, 2021 67.50 67.55 66.65 66.86 124,355 -0.67(-0.99%)
Nov 29, 2021 67.54 67.79 67.28 67.53 88,078 +0.39(+0.59%)
Nov 26, 2021 67.68 67.68 66.93 67.14 76,722 -1.26(-1.84%)
Nov 24, 2021 68.12 68.41 67.90 68.40 77,693 -0.03(-0.04%)
Nov 23, 2021 68.37 68.57 68.10 68.42 101,755 -0.03(-0.04%)
Nov 22, 2021 68.79 69.04 68.43 68.45 82,233 -0.33(-0.48%)
Nov 19, 2021 68.76 68.98 68.71 68.78 53,449 -0.17(-0.25%)
Nov 18, 2021 68.81 68.97 68.89 68.95 63,879 +0.12(+0.18%)
Nov 17, 2021 69.01 69.01 68.81 68.83 62,663 -0.22(-0.31%)
Nov 16, 2021 68.90 69.17 68.90 69.04 65,133 +0.08(+0.11%)
Nov 15, 2021 69.19 69.19 68.90 68.97 54,006 +0.01(+0.01%)
Nov 12, 2021 68.88 69.05 68.73 68.96 66,675 +0.25(+0.37%)
Nov 11, 2021 68.70 68.79 68.67 68.71 34,427 +0.17(+0.25%)
Nov 10, 2021 68.94 68.45 68.54 49,050 -0.58(-0.84%)
Nov 09, 2021 69.34 69.34 68.94 69.12 75,671 -0.08(-0.11%)
Nov 08, 2021 69.33 69.35 69.17 69.19 59,640 +0.08(+0.11%)
Nov 05, 2021 69.08 69.30 69.04 69.12 276,109 +0.25(+0.37%)
Nov 04, 2021 68.72 68.97 68.72 68.87 49,279 +0.09(+0.14%)
Nov 03, 2021 68.41 68.81 68.29 68.77 41,975 +0.42(+0.62%)
Nov 02, 2021 68.36 68.45 68.29 68.35 71,346 +0.04(+0.06%)
Nov 01, 2021 68.23 68.41 68.08 68.31 49,039 +0.18(+0.26%)
Oct 29, 2021 67.92 68.13 67.81 68.13 58,280 -0.10(-0.15%)
Oct 28, 2021 67.85 68.24 67.85 68.24 47,146 +0.52(+0.76%)
Oct 27, 2021 67.93 68.09 67.72 67.72 48,514 -0.23(-0.35%)
Oct 26, 2021 68.11 67.95 62,119 +0.04(+0.06%)
Oct 25, 2021 67.85 68.00 67.65 67.92 48,298 +0.13(+0.19%)
Oct 22, 2021 67.82 67.92 67.52 67.78 69,376 +0.05(+0.07%)
Oct 21, 2021 67.62 67.74 67.49 67.74 52,803 +0.01(+0.01%)
Oct 20, 2021 67.60 67.82 67.59 67.73 48,547 +0.23(+0.35%)
Oct 19, 2021 67.32 67.61 67.32 67.49 50,067 +0.27(+0.41%)
Oct 18, 2021 66.92 67.22 66.81 67.22 78,377 +0.00(+0.00%)
Oct 15, 2021 67.08 67.26 66.96 67.22 57,600 +0.39(+0.59%)
Oct 14, 2021 66.58 66.83 66.49 66.83 61,914 +0.74(+1.12%)
Oct 13, 2021 65.87 66.08 65.67 66.08 43,589 +0.41(+0.63%)
Oct 12, 2021 65.87 65.94 65.61 65.67 61,516 +0.00(+0.00%)
Oct 11, 2021 65.94 66.29 65.67 65.67 104,040 -0.37(-0.56%)
Oct 08, 2021 66.23 66.23 65.95 66.04 43,928 -0.07(-0.10%)
Oct 07, 2021 65.91 66.37 65.91 66.10 56,662 +0.56(+0.86%)
Oct 06, 2021 64.97 65.65 64.77 65.54 97,199 -0.12(-0.19%)
Oct 05, 2021 65.34 65.84 65.30 65.66 112,495 +0.34(+0.52%)
Oct 04, 2021 65.65 65.75 65.00 65.32 51,322 -0.43(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.