Aggressive Allocation Ishares Core ETF (NY: AOA )

70.93 USD +0.26 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 70.76 71.05 70.71 70.93 38,188 +0.26(+0.37%)
Jul 22, 2021 70.60 70.71 70.45 70.67 45,170 +0.18(+0.26%)
Jul 21, 2021 70.18 70.56 70.15 70.49 32,490 +0.54(+0.77%)
Jul 20, 2021 69.42 70.13 69.35 69.95 42,629 +0.67(+0.97%)
Jul 19, 2021 69.56 69.56 69.04 69.28 75,014 -0.86(-1.23%)
Jul 16, 2021 70.79 70.89 70.14 70.14 178,163 -0.46(-0.65%)
Jul 15, 2021 70.72 70.82 70.40 70.60 42,709 -0.29(-0.41%)
Jul 14, 2021 71.08 71.15 70.83 70.89 63,492 +0.09(+0.13%)
Jul 13, 2021 70.99 71.10 70.80 70.80 75,893 -0.28(-0.39%)
Jul 12, 2021 70.86 71.08 70.81 71.08 68,996 +0.18(+0.25%)
Jul 09, 2021 70.54 70.91 70.50 70.90 96,912 +0.78(+1.11%)
Jul 08, 2021 70.22 70.28 69.75 70.12 65,894 -0.68(-0.96%)
Jul 07, 2021 70.72 70.84 70.47 70.80 54,349 +0.25(+0.35%)
Jul 06, 2021 70.85 70.85 70.29 70.55 61,247 -0.29(-0.41%)
Jul 02, 2021 70.69 70.84 70.50 70.84 45,067 +0.01(+0.01%)
Jul 01, 2021 70.77 70.89 70.72 70.83 47,501 +0.18(+0.25%)
Jun 30, 2021 70.58 70.77 70.57 70.65 118,881 -0.12(-0.17%)
Jun 29, 2021 70.96 70.96 70.74 70.77 37,249 +0.00(+0.00%)
Jun 28, 2021 70.91 70.91 70.65 70.77 54,580 -0.13(-0.18%)
Jun 25, 2021 70.84 70.90 70.75 70.90 93,538 +0.22(+0.31%)
Jun 24, 2021 70.58 70.71 70.51 70.68 73,592 +0.48(+0.68%)
Jun 23, 2021 70.40 70.50 70.20 70.20 47,989 -0.13(-0.18%)
Jun 22, 2021 70.04 70.47 69.91 70.33 63,534 +0.19(+0.27%)
Jun 21, 2021 69.60 70.21 69.57 70.14 50,683 +0.64(+0.92%)
Jun 18, 2021 69.75 69.77 69.49 69.50 44,748 -0.82(-1.17%)
Jun 17, 2021 70.35 70.41 70.10 70.32 38,707 -0.09(-0.13%)
Jun 16, 2021 70.94 70.94 70.22 70.41 43,193 -0.43(-0.61%)
Jun 15, 2021 71.08 71.08 70.73 70.84 32,784 -0.08(-0.11%)
Jun 14, 2021 70.92 70.95 70.71 70.92 39,244 +0.08(+0.11%)
Jun 11, 2021 70.90 70.91 70.68 70.84 50,808 +0.07(+0.10%)
Jun 10, 2021 70.65 70.89 70.61 70.77 40,395 +0.26(+0.37%)
Jun 09, 2021 70.90 70.90 70.51 70.51 106,645 -0.14(-0.20%)
Jun 08, 2021 70.79 70.79 70.43 70.65 39,023 -0.01(-0.01%)
Jun 07, 2021 70.69 70.69 70.50 70.66 53,023 +0.05(+0.07%)
Jun 04, 2021 70.51 70.65 70.42 70.61 30,613 +0.53(+0.76%)
Jun 03, 2021 70.11 70.26 69.80 70.08 47,922 -0.38(-0.54%)
Jun 02, 2021 70.50 70.50 70.30 70.46 77,692 +0.15(+0.21%)
Jun 01, 2021 70.51 70.72 70.25 70.31 108,801 +0.21(+0.30%)
May 28, 2021 70.18 70.24 70.04 70.10 53,869 +0.15(+0.21%)
May 27, 2021 70.04 70.08 69.90 69.95 37,663 +0.05(+0.07%)
May 26, 2021 70.16 70.16 69.70 69.90 36,232 +0.12(+0.17%)
May 25, 2021 69.86 70.00 69.69 69.78 49,878 +0.04(+0.06%)
May 24, 2021 69.47 69.87 69.47 69.74 116,975 +0.46(+0.66%)
May 21, 2021 69.53 69.60 69.12 69.28 56,346 -0.05(-0.07%)
May 20, 2021 68.86 69.45 68.86 69.33 64,167 +0.60(+0.87%)
May 19, 2021 68.37 68.74 68.11 68.73 49,106 -0.24(-0.35%)
May 18, 2021 69.39 69.39 68.97 68.97 55,849 -0.11(-0.16%)
May 17, 2021 69.10 69.13 68.85 69.08 86,845 -0.18(-0.26%)
May 14, 2021 68.79 69.32 68.79 69.26 55,714 +0.90(+1.32%)
May 13, 2021 67.99 68.53 67.99 68.36 54,729 +0.57(+0.84%)
May 12, 2021 68.50 68.74 67.77 67.79 67,920 -1.21(-1.75%)
May 11, 2021 68.77 69.14 68.50 69.00 64,540 -0.58(-0.83%)
May 10, 2021 70.22 70.30 69.51 69.58 60,417 -0.55(-0.78%)
May 07, 2021 69.77 70.19 69.74 70.13 195,862 +0.50(+0.72%)
May 06, 2021 69.24 69.63 69.00 69.63 36,528 +0.50(+0.72%)
May 05, 2021 69.23 69.34 68.99 69.13 67,845 +0.27(+0.39%)
May 04, 2021 69.03 69.09 68.45 68.86 65,740 -0.54(-0.78%)
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.