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 (%)
Sep 28, 2012 28.41 28.54 28.39 28.45 13,737 -0.17(-0.60%)
Sep 27, 2012 28.47 28.67 28.44 28.62 5,329 +0.23(+0.80%)
Sep 26, 2012 28.44 28.46 28.33 28.40 26,199 -0.24(-0.85%)
Sep 25, 2012 28.94 29.00 28.64 28.64 12,170 -0.23(-0.81%)
Sep 24, 2012 28.85 28.97 28.83 28.87 9,068 -0.10(-0.35%)
Sep 21, 2012 29.10 29.10 28.97 28.97 8,261 +0.05(+0.17%)
Sep 20, 2012 28.85 28.95 28.78 28.92 14,977 -0.16(-0.53%)
Sep 19, 2012 29.00 29.10 28.98 29.08 9,210 +0.13(+0.45%)
Sep 18, 2012 29.02 29.03 28.93 28.95 7,850 -0.11(-0.37%)
Sep 17, 2012 29.13 29.15 28.99 29.06 16,361 -0.09(-0.30%)
Sep 14, 2012 29.12 29.31 29.12 29.14 35,265 +0.11(+0.38%)
Sep 13, 2012 28.66 29.05 28.61 29.03 12,336 +0.42(+1.46%)
Sep 12, 2012 28.68 28.68 28.58 28.61 14,479 +0.07(+0.24%)
Sep 11, 2012 28.55 28.59 28.54 28.55 6,685 +0.10(+0.36%)
Sep 10, 2012 28.56 28.58 28.44 28.44 5,695 -0.12(-0.43%)
Sep 07, 2012 28.46 28.60 28.46 28.57 13,104 +0.15(+0.52%)
Sep 06, 2012 28.14 28.42 28.14 28.42 15,361 +0.47(+1.67%)
Sep 05, 2012 27.97 27.99 27.91 27.95 29,383 -0.05(-0.18%)
Sep 04, 2012 27.92 28.02 27.81 28.00 5,827 +0.02(+0.07%)
Aug 31, 2012 27.97 28.02 27.86 27.99 8,593 +0.15(+0.53%)
Aug 30, 2012 27.93 27.93 27.81 27.84 5,662 -0.18(-0.65%)
Aug 29, 2012 28.00 28.09 28.00 28.02 5,347 -0.00(-0.01%)
Aug 27, 2012 28.11 28.11 27.99 28.02 21,009 -0.05(-0.19%)
Aug 24, 2012 27.85 28.08 27.85 28.08 8,320 +0.13(+0.47%)
Aug 23, 2012 28.03 28.06 27.95 27.95 6,507 -0.18(-0.63%)
Aug 22, 2012 28.03 28.12 27.99 28.12 22,173 +0.07(+0.25%)
Aug 21, 2012 28.19 28.30 28.05 28.05 12,418 -0.05(-0.19%)
Aug 20, 2012 28.01 28.11 28.01 28.11 5,518 +0.04(+0.13%)
Aug 17, 2012 28.02 28.10 28.02 28.07 16,778 -0.01(-0.05%)
Aug 16, 2012 27.95 28.10 27.86 28.09 19,626 +0.23(+0.81%)
Aug 15, 2012 27.82 27.89 27.82 27.86 17,612 +0.05(+0.17%)
Aug 14, 2012 27.92 27.95 27.81 27.81 10,445 -0.05(-0.17%)
Aug 13, 2012 27.88 27.88 27.74 27.86 3,976 -0.06(-0.22%)
Aug 10, 2012 27.78 27.92 27.76 27.92 17,889 +0.05(+0.19%)
Aug 09, 2012 27.77 27.90 27.77 27.87 4,269 +0.01(+0.05%)
Aug 08, 2012 27.76 27.87 27.76 27.85 18,960 +0.01(+0.03%)
Aug 07, 2012 27.81 27.92 27.81 27.85 17,226 +0.13(+0.48%)
Aug 06, 2012 27.65 27.79 27.65 27.71 22,067 +0.14(+0.51%)
Aug 03, 2012 27.46 27.65 27.46 27.57 10,690 +0.46(+1.69%)
Aug 02, 2012 27.11 27.22 26.98 27.12 8,754 -0.27(-0.99%)
Aug 01, 2012 27.46 27.46 27.31 27.39 2,550 +0.02(+0.05%)
Jul 31, 2012 27.33 27.52 27.33 27.37 11,149 -0.11(-0.39%)
Jul 30, 2012 27.44 27.56 27.44 27.48 5,241 -0.06(-0.23%)
Jul 27, 2012 27.22 27.54 27.22 27.54 13,413 +0.47(+1.75%)
Jul 26, 2012 27.05 27.12 26.98 27.07 14,810 +0.39(+1.45%)
Jul 25, 2012 26.73 26.78 26.56 26.68 21,988 +0.11(+0.42%)
Jul 24, 2012 26.89 26.89 26.51 26.57 19,820 -0.32(-1.18%)
Jul 23, 2012 26.73 26.90 26.66 26.89 12,226 -0.23(-0.86%)
Jul 20, 2012 27.23 27.23 27.12 27.12 27,067 -0.30(-1.10%)
Jul 19, 2012 27.42 27.45 27.39 27.43 6,813 +0.09(+0.34%)
Jul 18, 2012 27.09 27.36 27.09 27.33 9,316 +0.14(+0.51%)
Jul 17, 2012 26.99 27.19 26.99 27.19 7,945 +0.11(+0.40%)
Jul 16, 2012 27.08 27.09 26.94 27.08 15,026 -0.02(-0.09%)
Jul 13, 2012 26.86 27.11 26.86 27.11 13,896 +0.30(+1.13%)
Jul 12, 2012 26.63 26.81 26.58 26.81 10,317 -0.01(-0.03%)
Jul 11, 2012 26.91 26.92 26.81 26.81 5,357 -0.01(-0.04%)
Jul 10, 2012 27.19 27.19 26.83 26.83 6,925 -0.17(-0.64%)
Jul 09, 2012 27.07 27.07 27.00 27.00 11,314 -0.12(-0.46%)
Jul 06, 2012 27.18 27.18 27.00 27.12 6,836 -0.26(-0.94%)
Jul 05, 2012 27.34 27.38 27.28 27.38 4,419 -0.04(-0.14%)
Jul 03, 2012 27.28 27.45 27.28 27.42 6,273 +0.17(+0.63%)
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.