Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

78.23 +1.12 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 62.23 62.53 62.23 62.33 47,440 +0.16(+0.25%)
Mar 30, 2021 61.96 62.30 61.93 62.17 47,351 -0.09(-0.15%)
Mar 29, 2021 62.17 62.36 61.98 62.27 72,373 -0.19(-0.30%)
Mar 26, 2021 61.86 62.49 61.78 62.45 55,406 +0.88(+1.42%)
Mar 25, 2021 61.11 61.69 60.93 61.58 75,822 +0.29(+0.47%)
Mar 24, 2021 61.79 61.89 61.29 61.29 61,920 -0.33(-0.53%)
Mar 23, 2021 62.01 62.21 61.57 61.62 57,357 -0.61(-0.97%)
Mar 22, 2021 62.09 62.44 62.02 62.22 56,135 +0.14(+0.23%)
Mar 19, 2021 62.11 62.31 61.65 62.08 83,753 +0.12(+0.20%)
Mar 18, 2021 62.41 62.66 61.96 61.96 63,111 -0.79(-1.26%)
Mar 17, 2021 62.34 62.82 62.16 62.75 66,653 +0.19(+0.30%)
Mar 16, 2021 62.73 62.73 62.43 62.57 58,983 +0.00(+0.00%)
Mar 15, 2021 62.38 62.59 62.11 62.57 68,664 +0.30(+0.48%)
Mar 12, 2021 62.29 62.32 61.97 62.27 50,144 -0.05(-0.07%)
Mar 11, 2021 62.17 62.52 62.06 62.31 127,670 +0.60(+0.97%)
Mar 10, 2021 61.75 61.90 61.53 61.72 79,448 +0.25(+0.41%)
Mar 09, 2021 61.24 61.75 61.24 61.47 66,521 +0.71(+1.16%)
Mar 08, 2021 61.07 61.33 60.76 60.76 84,300 -0.28(-0.46%)
Mar 05, 2021 60.84 61.17 59.92 61.04 73,982 +0.63(+1.05%)
Mar 04, 2021 61.08 61.34 59.96 60.40 85,929 -0.71(-1.16%)
Mar 03, 2021 61.55 61.64 61.08 61.11 68,195 -0.51(-0.83%)
Mar 02, 2021 61.89 61.90 61.48 61.62 58,484 -0.20(-0.33%)
Mar 01, 2021 61.40 62.02 61.37 61.83 80,023 +1.13(+1.86%)
Feb 26, 2021 61.30 61.43 60.45 60.70 106,731 -0.45(-0.73%)
Feb 25, 2021 62.28 62.40 60.99 61.15 86,540 -1.15(-1.84%)
Feb 24, 2021 61.71 62.35 61.58 62.30 71,099 +0.34(+0.56%)
Feb 23, 2021 61.62 62.13 61.12 61.95 75,256 +0.09(+0.15%)
Feb 22, 2021 62.00 62.23 61.85 61.86 80,205 -0.49(-0.79%)
Feb 19, 2021 62.47 62.59 62.29 62.35 45,527 +0.06(+0.09%)
Feb 18, 2021 62.38 62.38 61.90 62.30 142,713 -0.34(-0.54%)
Feb 17, 2021 62.44 62.63 62.23 62.63 54,143 -0.05(-0.07%)
Feb 16, 2021 62.77 62.95 62.64 62.68 61,880 +0.03(+0.04%)
Feb 12, 2021 62.31 62.65 62.16 62.65 66,143 +0.27(+0.43%)
Feb 11, 2021 62.40 62.57 62.14 62.38 98,425 +0.18(+0.28%)
Feb 10, 2021 62.38 62.52 61.99 62.20 154,020 +0.02(+0.03%)
Feb 09, 2021 62.14 62.33 62.04 62.18 65,530 +0.09(+0.15%)
Feb 08, 2021 61.93 62.10 61.86 62.09 67,646 +0.37(+0.60%)
Feb 05, 2021 61.65 61.76 61.50 61.72 53,580 +0.30(+0.49%)
Feb 04, 2021 61.10 61.42 61.06 61.42 43,475 +0.37(+0.61%)
Feb 03, 2021 61.03 61.25 60.87 61.05 83,762 +0.03(+0.05%)
Feb 02, 2021 60.81 61.10 60.80 61.02 72,629 +0.63(+1.05%)
Feb 01, 2021 60.01 60.48 59.84 60.39 71,670 +0.80(+1.34%)
Jan 29, 2021 60.17 60.30 59.30 59.59 111,348 -0.95(-1.57%)
Jan 28, 2021 60.35 60.97 60.35 60.53 57,975 +0.37(+0.62%)
Jan 27, 2021 60.88 60.91 60.05 60.16 131,722 -1.26(-2.05%)
Jan 26, 2021 61.47 61.55 61.35 61.42 61,483 -0.03(-0.05%)
Jan 25, 2021 61.45 61.53 60.89 61.45 81,826 +0.06(+0.09%)
Jan 22, 2021 61.30 61.48 61.20 61.39 63,781 -0.20(-0.33%)
Jan 21, 2021 61.65 61.77 61.42 61.60 58,459 +0.02(+0.03%)
Jan 20, 2021 61.21 61.63 61.21 61.58 51,985 +0.67(+1.10%)
Jan 19, 2021 60.88 61.03 60.76 60.91 78,096 +0.35(+0.58%)
Jan 15, 2021 60.77 60.81 60.31 60.55 66,358 -0.56(-0.91%)
Jan 14, 2021 61.30 61.33 61.03 61.11 68,757 +0.18(+0.29%)
Jan 13, 2021 60.81 61.10 60.77 60.94 43,893 +0.03(+0.05%)
Jan 12, 2021 60.77 60.96 60.63 60.91 67,213 +0.18(+0.29%)
Jan 11, 2021 60.71 61.20 60.55 60.73 86,188 -0.41(-0.67%)
Jan 08, 2021 61.02 61.19 60.66 61.14 81,390 +0.37(+0.61%)
Jan 07, 2021 60.52 60.85 60.52 60.77 130,346 +0.43(+0.71%)
Jan 06, 2021 59.80 60.69 59.80 60.34 75,256 +0.34(+0.56%)
Jan 05, 2021 59.48 60.08 59.48 60.00 89,941 +0.53(+0.89%)
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.