Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

73.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 66.14 66.19 66.01 66.06 57,161 +0.14(+0.21%)
May 27, 2021 66.01 66.04 65.88 65.92 39,964 +0.05(+0.07%)
May 26, 2021 66.12 66.12 65.69 65.87 38,446 +0.11(+0.17%)
May 25, 2021 65.84 65.97 65.68 65.76 52,926 +0.04(+0.06%)
May 24, 2021 65.47 65.85 65.47 65.72 124,123 +0.43(+0.66%)
May 21, 2021 65.53 65.59 65.14 65.29 59,789 -0.05(-0.07%)
May 20, 2021 64.89 65.45 64.89 65.34 68,088 +0.57(+0.87%)
May 19, 2021 64.43 64.78 64.19 64.77 52,106 -0.23(-0.35%)
May 18, 2021 65.39 65.39 65.00 65.00 59,262 -0.10(-0.16%)
May 17, 2021 65.12 65.15 64.89 65.10 92,152 -0.17(-0.26%)
May 14, 2021 64.83 65.32 64.83 65.27 59,118 +0.85(+1.32%)
May 13, 2021 64.07 64.58 64.07 64.42 58,073 +0.54(+0.84%)
May 12, 2021 64.55 64.78 63.87 63.89 72,070 -1.14(-1.75%)
May 11, 2021 64.81 65.16 64.55 65.03 68,484 -0.55(-0.83%)
May 10, 2021 66.18 66.25 65.51 65.57 64,109 -0.52(-0.78%)
May 07, 2021 65.75 66.15 65.72 66.09 207,831 +0.47(+0.72%)
May 06, 2021 65.25 65.62 65.03 65.62 38,760 +0.47(+0.72%)
May 05, 2021 65.24 65.35 65.02 65.15 71,991 +0.25(+0.39%)
May 04, 2021 65.05 65.11 64.51 64.89 69,757 -0.51(-0.78%)
May 03, 2021 65.34 65.53 65.33 65.40 70,431 +0.31(+0.48%)
Apr 30, 2021 65.40 65.47 65.00 65.09 80,856 -0.59(-0.90%)
Apr 29, 2021 65.86 65.87 65.27 65.69 100,516 +0.16(+0.24%)
Apr 28, 2021 65.43 65.67 65.38 65.53 44,941 +0.08(+0.12%)
Apr 27, 2021 65.48 65.49 65.31 65.45 39,730 -0.05(-0.07%)
Apr 26, 2021 65.57 65.57 65.42 65.50 57,369 +0.17(+0.26%)
Apr 23, 2021 64.92 65.53 64.92 65.33 48,811 +0.57(+0.87%)
Apr 22, 2021 65.15 65.21 64.63 64.76 71,456 -0.37(-0.56%)
Apr 21, 2021 64.53 65.13 64.48 65.13 45,115 +0.57(+0.89%)
Apr 20, 2021 64.92 65.01 64.44 64.55 67,138 -0.63(-0.97%)
Apr 19, 2021 65.38 65.44 65.06 65.19 56,802 -0.25(-0.39%)
Apr 16, 2021 65.34 65.48 65.21 65.44 58,148 +0.26(+0.40%)
Apr 15, 2021 65.03 65.21 64.90 65.18 54,408 +0.53(+0.82%)
Apr 14, 2021 64.74 64.88 64.54 64.65 62,555 -0.05(-0.07%)
Apr 13, 2021 64.49 64.75 64.46 64.70 76,769 +0.25(+0.39%)
Apr 12, 2021 64.50 64.55 64.33 64.44 80,533 -0.18(-0.28%)
Apr 09, 2021 64.34 64.62 64.26 64.62 74,490 +0.23(+0.35%)
Apr 08, 2021 64.21 64.41 64.19 64.39 38,780 +0.37(+0.57%)
Apr 07, 2021 64.06 64.15 63.93 64.03 52,556 -0.05(-0.07%)
Apr 06, 2021 64.10 64.25 64.02 64.07 78,804 -0.11(-0.18%)
Apr 05, 2021 64.00 64.26 63.91 64.19 69,995 +0.66(+1.04%)
Apr 01, 2021 63.27 63.52 63.24 63.52 90,028 +0.56(+0.88%)
Mar 31, 2021 62.87 63.17 62.87 62.97 46,961 +0.16(+0.25%)
Mar 30, 2021 62.59 62.93 62.56 62.81 46,873 -0.09(-0.15%)
Mar 29, 2021 62.81 63.00 62.61 62.90 71,642 -0.19(-0.30%)
Mar 26, 2021 62.49 63.13 62.41 63.09 54,846 +0.88(+1.42%)
Mar 25, 2021 61.74 62.32 61.55 62.21 75,056 +0.29(+0.47%)
Mar 24, 2021 62.42 62.52 61.91 61.91 61,294 -0.33(-0.53%)
Mar 23, 2021 62.64 62.85 62.20 62.24 56,777 -0.61(-0.97%)
Mar 22, 2021 62.72 63.08 62.65 62.86 55,567 +0.14(+0.22%)
Mar 19, 2021 62.74 62.95 62.27 62.71 82,906 +0.12(+0.20%)
Mar 18, 2021 63.04 63.30 62.59 62.59 62,473 -0.80(-1.26%)
Mar 17, 2021 62.98 63.46 62.79 63.39 65,980 +0.19(+0.30%)
Mar 16, 2021 63.37 63.37 63.07 63.20 58,387 +0.00(+0.00%)
Mar 15, 2021 63.02 63.23 62.74 63.20 67,970 +0.30(+0.48%)
Mar 12, 2021 62.92 62.96 62.60 62.90 49,637 -0.05(-0.07%)
Mar 11, 2021 62.81 63.16 62.70 62.95 126,379 +0.60(+0.97%)
Mar 10, 2021 62.38 62.53 62.16 62.35 78,645 +0.25(+0.41%)
Mar 09, 2021 61.87 62.38 61.87 62.09 65,849 +0.71(+1.16%)
Mar 08, 2021 61.69 61.95 61.38 61.38 83,448 -0.28(-0.46%)
Mar 05, 2021 61.46 61.80 60.53 61.66 73,234 +0.64(+1.05%)
Mar 04, 2021 61.71 61.96 60.57 61.02 85,061 -0.71(-1.16%)
Mar 03, 2021 62.18 62.27 61.70 61.74 67,506 -0.52(-0.83%)
Mar 02, 2021 62.53 62.54 62.11 62.25 57,893 -0.21(-0.33%)
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.