Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

73.47 -0.03 (-0.05%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.41 23.41 23.10 23.41 5,266 +0.04(+0.17%)
Jul 29, 2010 23.61 23.61 23.25 23.37 1,839 -0.08(-0.33%)
Jul 28, 2010 23.51 23.59 23.45 23.45 9,671 -0.12(-0.53%)
Jul 27, 2010 23.75 23.76 23.51 23.58 12,446 -0.02(-0.10%)
Jul 26, 2010 23.37 23.60 23.30 23.60 3,774 +0.29(+1.24%)
Jul 23, 2010 23.09 23.32 23.09 23.31 10,509 +0.21(+0.89%)
Jul 22, 2010 23.09 23.16 23.06 23.10 11,600 +0.57(+2.55%)
Jul 21, 2010 22.88 22.88 22.48 22.53 21,700 -0.23(-1.02%)
Jul 20, 2010 22.32 22.76 22.28 22.76 6,102 +0.24(+1.07%)
Jul 19, 2010 22.39 22.53 22.39 22.52 30,845 +0.04(+0.20%)
Jul 16, 2010 22.47 22.71 22.47 22.47 16,012 -0.47(-2.06%)
Jul 15, 2010 23.12 23.12 22.82 22.95 53,708 -0.03(-0.14%)
Jul 14, 2010 23.01 23.14 22.92 22.98 10,260 -0.11(-0.47%)
Jul 13, 2010 22.89 23.15 22.89 23.09 7,090 +0.43(+1.88%)
Jul 12, 2010 22.69 22.69 22.61 22.66 1,494 -0.09(-0.38%)
Jul 09, 2010 22.75 22.75 22.60 22.75 3,673 +0.25(+1.10%)
Jul 08, 2010 22.56 22.60 22.36 22.50 14,338 +0.50(+2.29%)
Jul 07, 2010 21.93 22.02 21.85 21.99 14,942 +0.08(+0.35%)
Jul 06, 2010 22.04 22.12 21.88 21.91 7,962 +0.19(+0.86%)
Jul 02, 2010 21.73 21.84 21.56 21.73 15,603 +0.00(+0.00%)
Jul 01, 2010 21.81 22.21 21.38 21.73 14,538 +0.03(+0.14%)
Jun 30, 2010 21.90 22.09 21.70 21.70 8,122 -0.20(-0.90%)
Jun 29, 2010 22.26 22.26 21.79 21.89 12,287 -0.77(-3.41%)
Jun 25, 2010 22.67 22.68 22.48 22.67 2,653 +0.02(+0.10%)
Jun 24, 2010 22.86 22.88 22.64 22.64 20,415 -0.38(-1.63%)
Jun 23, 2010 23.01 23.06 22.89 23.02 11,209 -0.01(-0.05%)
Jun 22, 2010 23.42 23.44 23.01 23.03 4,494 -0.34(-1.45%)
Jun 21, 2010 23.76 23.76 23.37 23.37 8,986 -0.07(-0.31%)
Jun 18, 2010 23.44 23.44 23.39 23.44 1,825 +0.06(+0.27%)
Jun 17, 2010 23.51 23.51 23.30 23.38 6,498 +0.02(+0.10%)
Jun 16, 2010 23.30 23.44 23.26 23.36 4,155 -0.05(-0.20%)
Jun 15, 2010 23.06 23.41 23.06 23.41 5,273 +0.40(+1.75%)
Jun 14, 2010 23.10 23.10 22.93 23.00 2,482 +0.17(+0.75%)
Jun 11, 2010 22.53 22.83 22.53 22.83 23,676 +0.14(+0.62%)
Jun 10, 2010 22.57 22.69 22.43 22.69 1,793 +0.68(+3.08%)
Jun 09, 2010 22.17 22.40 22.01 22.01 11,950 -0.05(-0.23%)
Jun 08, 2010 21.97 22.12 21.81 22.06 19,677 +0.15(+0.67%)
Jun 07, 2010 22.25 22.30 21.91 21.91 33,660 -0.26(-1.16%)
Jun 04, 2010 22.17 22.70 22.17 22.17 10,121 -0.71(-3.10%)
Jun 03, 2010 22.95 22.98 22.88 22.88 951 -0.10(-0.42%)
Jun 02, 2010 22.55 22.98 22.49 22.98 6,108 +0.30(+1.34%)
Jun 01, 2010 22.57 22.90 22.57 22.67 3,670 -0.14(-0.62%)
May 28, 2010 22.82 23.03 22.82 22.82 7,866 -0.27(-1.18%)
May 27, 2010 22.72 23.09 22.70 23.09 24,780 +0.89(+4.02%)
May 26, 2010 22.43 22.62 22.19 22.19 4,713 +0.12(+0.54%)
May 25, 2010 21.87 22.07 21.67 22.07 24,532 -0.25(-1.13%)
May 24, 2010 22.57 22.67 22.33 22.33 19,648 -0.27(-1.20%)
May 21, 2010 21.94 22.70 21.93 22.60 36,030 +0.30(+1.36%)
May 20, 2010 22.32 22.71 22.26 22.29 24,202 -0.85(-3.69%)
May 19, 2010 23.09 23.15 22.81 23.15 18,444 -0.02(-0.10%)
May 18, 2010 23.86 23.86 23.17 23.17 31,078 -0.43(-1.84%)
May 17, 2010 23.72 23.72 23.26 23.61 44,631 -0.01(-0.03%)
May 14, 2010 23.61 23.75 23.41 23.61 107,788 -0.48(-2.00%)
May 13, 2010 24.31 24.79 24.10 24.10 29,704 -0.22(-0.89%)
May 12, 2010 24.13 24.34 24.13 24.31 7,073 +0.30(+1.26%)
May 11, 2010 24.12 24.18 23.99 24.01 17,919 +0.11(+0.45%)
May 10, 2010 24.03 24.04 23.84 23.90 30,700 +1.00(+4.37%)
May 07, 2010 23.27 23.41 22.70 22.90 58,514 +1.16(+5.36%)
May 06, 2010 23.87 35.47 0.1164 21.74 129,350 -2.31(-9.59%)
May 05, 2010 24.10 24.24 24.00 24.04 17,880 -0.27(-1.11%)
May 04, 2010 24.49 24.55 24.23 24.31 22,407 -0.65(-2.61%)
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.