Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

73.46 -0.04 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 69.71 69.91 69.68 69.69 99,172 -0.14(-0.21%)
Dec 30, 2021 69.97 70.06 69.77 69.84 129,359 +0.01(+0.01%)
Dec 29, 2021 69.88 69.93 69.67 69.83 76,265 -0.04(-0.05%)
Dec 28, 2021 70.00 70.10 69.83 69.87 125,591 -0.05(-0.07%)
Dec 27, 2021 69.44 69.91 69.39 69.91 142,517 +0.64(+0.93%)
Dec 23, 2021 68.91 69.40 68.91 69.27 182,684 +0.34(+0.49%)
Dec 22, 2021 68.40 68.93 68.36 68.93 112,741 +0.53(+0.78%)
Dec 21, 2021 67.88 68.40 67.75 68.40 151,050 +0.92(+1.37%)
Dec 20, 2021 67.42 68.03 67.16 67.48 148,077 -0.60(-0.88%)
Dec 17, 2021 68.35 68.52 67.92 68.08 129,987 -0.52(-0.76%)
Dec 16, 2021 69.14 69.29 68.44 68.60 85,548 -0.27(-0.39%)
Dec 15, 2021 68.19 68.90 67.86 68.87 121,874 +0.72(+1.06%)
Dec 14, 2021 68.24 68.43 67.87 68.14 109,765 -0.37(-0.54%)
Dec 13, 2021 68.97 68.97 68.51 68.51 449,949 -0.56(-0.81%)
Dec 10, 2021 68.89 69.07 68.75 69.07 130,460 +0.41(+0.59%)
Dec 09, 2021 68.96 68.99 68.67 68.67 97,996 -0.46(-0.66%)
Dec 08, 2021 69.07 69.21 68.89 69.12 84,663 +0.16(+0.23%)
Dec 07, 2021 68.58 69.08 68.58 68.96 203,251 +0.98(+1.44%)
Dec 06, 2021 67.70 68.12 67.43 67.98 190,928 +0.57(+0.85%)
Dec 03, 2021 67.88 67.94 67.00 67.41 104,614 -0.32(-0.48%)
Dec 02, 2021 67.28 67.94 67.20 67.74 118,081 +0.73(+1.09%)
Dec 01, 2021 68.11 68.47 67.00 67.00 86,727 -0.54(-0.80%)
Nov 30, 2021 68.19 68.24 67.33 67.55 123,099 -0.67(-0.99%)
Nov 29, 2021 68.23 68.49 67.96 68.22 87,189 +0.40(+0.59%)
Nov 26, 2021 68.37 68.37 67.61 67.82 75,947 -1.27(-1.84%)
Nov 24, 2021 68.82 69.11 68.60 69.09 76,909 -0.03(-0.04%)
Nov 23, 2021 69.07 69.27 68.79 69.12 100,727 -0.03(-0.04%)
Nov 22, 2021 69.49 69.75 69.13 69.15 81,402 -0.33(-0.48%)
Nov 19, 2021 69.46 69.68 69.41 69.48 52,909 -0.17(-0.25%)
Nov 18, 2021 69.51 69.67 69.59 69.65 63,234 +0.12(+0.18%)
Nov 17, 2021 69.71 69.71 69.51 69.53 62,030 -0.22(-0.31%)
Nov 16, 2021 69.61 69.87 69.61 69.75 64,475 +0.08(+0.11%)
Nov 15, 2021 69.90 69.90 69.60 69.67 53,460 +0.01(+0.01%)
Nov 12, 2021 69.58 69.75 69.43 69.66 66,001 +0.26(+0.37%)
Nov 11, 2021 69.40 69.50 69.37 69.41 34,080 +0.17(+0.25%)
Nov 10, 2021 69.64 69.15 69.24 48,555 -0.59(-0.84%)
Nov 09, 2021 70.04 70.04 69.64 69.83 74,907 -0.08(-0.11%)
Nov 08, 2021 70.03 70.05 69.87 69.90 59,037 +0.08(+0.11%)
Nov 05, 2021 69.79 70.01 69.74 69.83 273,320 +0.26(+0.37%)
Nov 04, 2021 69.43 69.67 69.43 69.57 48,781 +0.10(+0.14%)
Nov 03, 2021 69.11 69.51 68.99 69.47 41,551 +0.43(+0.62%)
Nov 02, 2021 69.06 69.15 68.99 69.05 70,625 +0.04(+0.06%)
Nov 01, 2021 68.92 69.11 68.77 69.01 48,543 +0.18(+0.26%)
Oct 29, 2021 68.61 68.83 68.51 68.83 57,691 -0.10(-0.15%)
Oct 28, 2021 68.54 68.93 68.54 68.93 46,670 +0.52(+0.76%)
Oct 27, 2021 68.62 68.78 68.41 68.41 48,024 -0.24(-0.35%)
Oct 26, 2021 68.81 68.65 61,492 +0.04(+0.06%)
Oct 25, 2021 68.54 68.69 68.34 68.61 47,811 +0.13(+0.19%)
Oct 22, 2021 68.51 68.62 68.21 68.48 68,675 +0.05(+0.07%)
Oct 21, 2021 68.31 68.43 68.18 68.43 52,269 +0.01(+0.01%)
Oct 20, 2021 68.29 68.51 68.28 68.42 48,057 +0.24(+0.35%)
Oct 19, 2021 68.01 68.30 68.01 68.18 49,562 +0.28(+0.41%)
Oct 18, 2021 67.60 67.91 67.49 67.91 77,586 +0.00(+0.00%)
Oct 15, 2021 67.76 67.94 67.64 67.91 57,018 +0.40(+0.59%)
Oct 14, 2021 67.26 67.51 67.17 67.51 61,289 +0.75(+1.12%)
Oct 13, 2021 66.54 66.76 66.34 66.76 43,149 +0.42(+0.63%)
Oct 12, 2021 66.54 66.62 66.28 66.34 60,895 +0.00(+0.00%)
Oct 11, 2021 66.62 66.97 66.34 66.34 102,989 -0.37(-0.56%)
Oct 08, 2021 66.91 66.91 66.63 66.71 43,485 -0.07(-0.10%)
Oct 07, 2021 66.59 67.04 66.59 66.78 56,090 +0.57(+0.86%)
Oct 06, 2021 65.64 66.32 65.43 66.21 96,218 -0.12(-0.19%)
Oct 05, 2021 66.01 66.51 65.96 66.33 111,358 +0.34(+0.52%)
Oct 04, 2021 66.32 66.42 65.66 65.99 50,803 -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.