Aggressive Allocation Ishares Core ETF (NY: AOA )

71.39 USD -0.21 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 71.29 71.54 71.12 71.39 39,422 -0.21(-0.29%)
Sep 23, 2021 71.34 71.81 71.34 71.60 69,207 +0.66(+0.93%)
Sep 22, 2021 70.86 71.36 70.80 70.94 52,072 +0.40(+0.57%)
Sep 21, 2021 70.71 70.93 70.46 70.54 49,723 +0.19(+0.27%)
Sep 20, 2021 70.47 70.59 69.72 70.35 92,986 -1.01(-1.42%)
Sep 17, 2021 71.76 71.82 71.31 71.36 64,314 -0.65(-0.90%)
Sep 16, 2021 71.97 72.05 71.64 72.01 37,217 -0.09(-0.12%)
Sep 15, 2021 71.80 72.21 71.72 72.10 50,836 +0.33(+0.46%)
Sep 14, 2021 72.28 72.30 71.74 71.77 54,264 -0.30(-0.42%)
Sep 13, 2021 72.20 72.20 71.84 72.07 52,845 +0.29(+0.40%)
Sep 10, 2021 72.42 72.51 71.78 71.78 50,066 -0.37(-0.51%)
Sep 09, 2021 72.31 72.50 72.12 72.15 55,674 -0.13(-0.18%)
Sep 08, 2021 72.42 72.48 72.18 72.28 45,960 -0.32(-0.44%)
Sep 07, 2021 72.65 72.77 72.56 72.60 75,343 -0.17(-0.23%)
Sep 03, 2021 72.63 72.83 72.63 72.77 47,041 +0.15(+0.21%)
Sep 02, 2021 72.66 72.78 72.55 72.62 59,680 +0.14(+0.19%)
Sep 01, 2021 72.50 72.66 72.31 72.48 79,284 +0.19(+0.26%)
Aug 31, 2021 72.34 72.34 72.16 72.29 54,073 +0.09(+0.12%)
Aug 30, 2021 72.10 72.31 72.00 72.20 50,968 +0.12(+0.17%)
Aug 27, 2021 71.55 72.11 71.52 72.08 102,162 +0.68(+0.95%)
Aug 26, 2021 71.73 71.75 71.40 71.40 126,952 -0.35(-0.49%)
Aug 25, 2021 71.73 71.86 71.64 71.75 55,290 +0.01(+0.01%)
Aug 24, 2021 71.60 71.81 71.58 71.74 56,988 +0.33(+0.46%)
Aug 23, 2021 71.21 71.58 71.21 71.41 61,168 +0.47(+0.66%)
Aug 20, 2021 70.52 70.94 70.52 70.94 51,323 +0.38(+0.54%)
Aug 19, 2021 70.31 70.74 70.25 70.56 44,195 -0.29(-0.41%)
Aug 18, 2021 71.09 71.34 70.76 70.85 32,357 -0.32(-0.45%)
Aug 17, 2021 71.32 71.37 70.90 71.17 52,062 -0.52(-0.73%)
Aug 16, 2021 71.60 71.74 71.38 71.69 41,244 -0.07(-0.10%)
Aug 13, 2021 71.73 71.84 71.67 71.76 32,833 +0.14(+0.20%)
Aug 12, 2021 71.59 71.67 71.40 71.62 30,007 -0.05(-0.07%)
Aug 11, 2021 71.70 71.70 71.44 71.67 21,150 +0.34(+0.48%)
Aug 10, 2021 71.32 71.47 71.32 71.33 46,632 +0.03(+0.04%)
Aug 09, 2021 71.41 71.41 71.24 71.30 37,768 -0.01(-0.01%)
Aug 06, 2021 71.47 71.50 71.30 71.31 67,854 -0.19(-0.27%)
Aug 05, 2021 71.39 71.50 71.29 71.50 23,175 +0.28(+0.39%)
Aug 04, 2021 71.42 71.48 71.19 71.22 38,077 -0.21(-0.29%)
Aug 03, 2021 71.19 71.43 70.90 71.43 35,567 +0.40(+0.56%)
Aug 02, 2021 71.27 71.39 70.97 71.03 37,853 +0.17(+0.24%)
Jul 30, 2021 70.97 71.17 70.97 70.86 38,925 -0.41(-0.58%)
Jul 29, 2021 71.08 71.36 71.08 71.27 44,952 +0.35(+0.49%)
Jul 28, 2021 70.82 71.06 70.61 70.92 45,823 +0.20(+0.28%)
Jul 27, 2021 70.79 70.79 70.32 70.72 30,276 -0.22(-0.31%)
Jul 26, 2021 70.86 70.98 70.83 70.94 38,334 +0.01(+0.01%)
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%)
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.