Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

77.11 -0.20 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 31.89 32.01 31.80 31.86 34,222 +0.05(+0.15%)
Jul 30, 2013 31.87 31.87 31.74 31.81 22,977 +0.03(+0.10%)
Jul 29, 2013 31.79 31.85 31.74 31.78 24,850 -0.15(-0.46%)
Jul 26, 2013 31.83 31.93 31.72 31.93 13,554 -0.07(-0.22%)
Jul 25, 2013 31.85 32.00 31.79 32.00 16,415 +0.08(+0.24%)
Jul 24, 2013 32.10 32.13 31.85 31.92 26,088 -0.12(-0.39%)
Jul 23, 2013 32.13 32.13 32.02 32.04 41,554 -0.02(-0.05%)
Jul 22, 2013 32.00 32.08 32.00 32.06 28,759 +0.09(+0.29%)
Jul 19, 2013 31.89 31.97 31.84 31.97 31,380 +0.04(+0.12%)
Jul 18, 2013 31.87 31.97 31.87 31.93 55,237 +0.16(+0.51%)
Jul 17, 2013 31.96 31.96 31.76 31.76 11,290 +0.09(+0.29%)
Jul 16, 2013 31.77 32.00 31.62 31.67 36,461 -0.08(-0.26%)
Jul 15, 2013 31.66 31.76 31.64 31.76 27,346 +0.11(+0.34%)
Jul 12, 2013 31.62 31.66 31.56 31.65 46,677 +0.01(+0.02%)
Jul 11, 2013 31.56 31.65 31.49 31.64 62,058 +0.47(+1.52%)
Jul 10, 2013 31.15 31.23 31.10 31.17 26,083 +0.02(+0.05%)
Jul 09, 2013 31.23 31.17 30.99 31.16 16,919 +0.20(+0.65%)
Jul 08, 2013 30.95 31.01 30.91 30.96 32,391 +0.15(+0.50%)
Jul 05, 2013 30.79 30.80 30.60 30.80 49,823 +0.18(+0.58%)
Jul 03, 2013 30.67 30.67 30.45 30.62 25,536 +0.02(+0.08%)
Jul 02, 2013 30.66 30.80 30.53 30.60 26,379 -0.32(-1.05%)
Jul 01, 2013 30.89 31.06 30.89 30.92 62,425 +0.10(+0.33%)
Jun 28, 2013 30.73 30.84 30.73 30.82 39,036 +0.25(+0.83%)
Jun 26, 2013 30.62 30.62 30.44 30.57 114,519 +0.22(+0.71%)
Jun 25, 2013 30.30 30.40 30.11 30.35 24,506 +0.24(+0.79%)
Jun 24, 2013 30.04 30.20 29.79 30.11 82,928 -0.28(-0.92%)
Jun 21, 2013 30.57 30.57 30.16 30.39 27,276 +0.00(+0.00%)
Jun 20, 2013 30.77 30.77 30.32 30.39 75,752 -0.79(-2.52%)
Jun 19, 2013 31.60 31.60 31.15 31.18 46,338 -0.40(-1.27%)
Jun 18, 2013 31.43 31.62 31.42 31.58 31,530 +0.22(+0.71%)
Jun 17, 2013 31.43 31.50 31.26 31.36 66,861 +0.19(+0.59%)
Jun 14, 2013 31.30 31.38 31.09 31.17 48,428 -0.17(-0.54%)
Jun 13, 2013 30.89 31.35 30.87 31.34 48,383 +0.43(+1.40%)
Jun 12, 2013 31.29 31.29 30.91 30.91 35,924 -0.18(-0.57%)
Jun 11, 2013 31.09 31.26 31.00 31.09 38,783 -0.32(-1.01%)
Jun 10, 2013 31.46 31.46 31.34 31.40 22,507 +0.00(+0.00%)
Jun 07, 2013 31.23 31.40 31.13 31.40 10,041 +0.31(+0.99%)
Jun 06, 2013 30.85 31.09 30.79 31.09 18,010 +0.21(+0.67%)
Jun 05, 2013 31.18 31.18 30.85 30.89 81,803 -0.45(-1.43%)
Jun 04, 2013 31.46 31.51 31.19 31.33 17,606 -0.07(-0.22%)
Jun 03, 2013 31.36 31.40 31.19 31.40 36,545 +0.12(+0.39%)
May 31, 2013 31.74 31.74 31.28 31.28 35,348 -0.44(-1.39%)
May 30, 2013 31.71 31.77 31.66 31.72 68,559 +0.13(+0.42%)
May 29, 2013 31.63 31.64 31.43 31.59 23,173 -0.18(-0.56%)
May 28, 2013 31.96 32.03 31.74 31.76 70,699 +0.09(+0.29%)
May 24, 2013 31.58 31.67 31.48 31.67 31,624 -0.08(-0.27%)
May 23, 2013 31.52 31.78 31.51 31.76 60,079 -0.14(-0.44%)
May 22, 2013 32.26 32.47 31.83 31.90 28,309 -0.34(-1.05%)
May 21, 2013 32.17 32.28 32.10 32.24 49,944 +0.05(+0.17%)
May 20, 2013 32.13 32.24 32.10 32.18 43,782 +0.04(+0.12%)
May 17, 2013 32.02 32.14 31.96 32.14 40,182 +0.22(+0.68%)
May 16, 2013 31.98 32.06 31.87 31.93 50,736 -0.12(-0.39%)
May 15, 2013 31.90 32.07 31.86 32.05 43,880 +0.35(+1.12%)
May 13, 2013 31.71 31.74 31.63 31.70 55,338 -0.04(-0.12%)
May 10, 2013 31.68 31.73 31.62 31.73 60,744 +0.11(+0.34%)
May 09, 2013 31.77 31.79 31.60 31.63 80,296 -0.17(-0.53%)
May 08, 2013 31.69 31.80 31.66 31.80 82,075 +0.16(+0.51%)
May 07, 2013 31.54 31.66 31.51 31.63 106,831 +0.12(+0.37%)
May 06, 2013 31.43 31.53 31.43 31.52 21,690 +0.05(+0.15%)
May 03, 2013 31.42 31.50 31.19 31.47 77,568 +0.28(+0.89%)
May 02, 2013 31.03 31.21 31.02 31.19 101,198 +0.24(+0.76%)
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.