Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

77.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.12 48.28 48.10 48.13 30,308 -0.19(-0.40%)
Sep 27, 2018 48.28 48.43 48.25 48.32 31,724 +0.11(+0.24%)
Sep 26, 2018 48.35 48.53 48.21 48.21 38,411 -0.09(-0.18%)
Sep 25, 2018 48.42 48.42 48.27 48.29 41,569 +0.01(+0.02%)
Sep 24, 2018 48.34 48.38 48.19 48.28 55,879 -0.15(-0.31%)
Sep 21, 2018 48.45 48.51 48.41 48.43 37,119 +0.03(+0.05%)
Sep 20, 2018 48.30 48.45 48.29 48.41 32,635 +0.29(+0.60%)
Sep 19, 2018 48.04 48.13 48.03 48.12 37,853 +0.10(+0.20%)
Sep 18, 2018 47.81 48.06 47.81 48.02 52,828 +0.28(+0.59%)
Sep 17, 2018 47.90 47.93 47.71 47.74 61,893 -0.11(-0.24%)
Sep 14, 2018 47.95 47.95 47.75 47.85 67,541 -0.01(-0.02%)
Sep 13, 2018 47.82 47.93 47.73 47.86 37,034 +0.23(+0.48%)
Sep 12, 2018 47.46 47.68 47.45 47.63 57,617 +0.11(+0.22%)
Sep 11, 2018 47.27 47.54 47.26 47.53 51,433 +0.08(+0.17%)
Sep 10, 2018 47.57 47.57 47.39 47.45 44,536 +0.10(+0.20%)
Sep 07, 2018 47.27 47.47 47.24 47.35 35,189 -0.19(-0.41%)
Sep 06, 2018 47.61 47.69 47.37 47.54 65,785 -0.04(-0.07%)
Sep 05, 2018 47.69 47.71 47.47 47.58 87,005 -0.20(-0.42%)
Sep 04, 2018 47.87 47.87 47.67 47.78 68,305 -0.35(-0.73%)
Aug 31, 2018 48.13 48.13 48.13 0 +0.02(+0.04%)
Aug 30, 2018 48.28 48.30 48.08 48.12 59,463 -0.33(-0.69%)
Aug 29, 2018 48.27 48.45 48.22 48.45 55,541 +0.18(+0.38%)
Aug 28, 2018 48.41 48.41 48.24 48.27 45,856 -0.01(-0.02%)
Aug 27, 2018 48.14 48.32 48.14 48.28 76,506 +0.39(+0.81%)
Aug 24, 2018 47.79 47.97 47.78 47.89 56,416 +0.22(+0.46%)
Aug 23, 2018 47.91 47.91 47.67 47.67 47,267 -0.24(-0.50%)
Aug 22, 2018 47.77 47.91 47.77 47.91 43,394 +0.14(+0.29%)
Aug 21, 2018 47.73 47.90 47.71 47.76 51,608 +0.17(+0.35%)
Aug 20, 2018 47.53 47.65 47.53 47.60 54,251 +0.18(+0.39%)
Aug 17, 2018 47.16 47.53 47.16 47.41 53,465 +0.22(+0.47%)
Aug 16, 2018 47.14 47.38 47.14 47.19 34,308 +0.23(+0.49%)
Aug 15, 2018 47.04 47.14 46.74 46.96 68,691 -0.46(-0.97%)
Aug 14, 2018 47.30 47.42 47.25 47.42 43,984 +0.19(+0.41%)
Aug 13, 2018 47.34 47.46 47.16 47.23 47,123 -0.20(-0.43%)
Aug 10, 2018 47.47 47.51 47.31 47.43 36,097 -0.48(-1.01%)
Aug 09, 2018 47.92 47.99 47.83 47.91 42,346 +0.03(+0.06%)
Aug 08, 2018 47.87 47.98 47.82 47.89 85,712 -0.01(-0.02%)
Aug 07, 2018 47.93 48.01 47.89 47.90 44,554 +0.11(+0.22%)
Aug 06, 2018 47.66 47.80 47.63 47.79 26,848 -0.01(-0.02%)
Aug 03, 2018 47.59 47.80 47.59 47.80 70,946 +0.12(+0.26%)
Aug 02, 2018 47.38 47.69 47.34 47.68 215,262 -0.01(-0.02%)
Aug 01, 2018 47.58 47.79 47.56 47.69 41,427 -0.11(-0.24%)
Jul 31, 2018 47.72 47.85 47.68 47.80 57,034 +0.14(+0.30%)
Jul 30, 2018 47.76 47.81 47.59 47.66 45,418 -0.12(-0.26%)
Jul 27, 2018 48.00 48.00 47.66 47.78 40,865 -0.11(-0.22%)
Jul 26, 2018 47.85 47.98 47.83 47.89 103,063 -0.12(-0.26%)
Jul 25, 2018 47.57 48.01 47.57 48.01 52,532 +0.32(+0.66%)
Jul 24, 2018 47.62 47.79 47.57 47.69 75,667 +0.29(+0.61%)
Jul 23, 2018 47.37 47.46 47.33 47.40 63,169 -0.10(-0.20%)
Jul 20, 2018 47.36 47.52 47.36 47.50 52,652 +0.10(+0.20%)
Jul 19, 2018 47.35 47.47 47.22 47.40 64,025 -0.16(-0.33%)
Jul 18, 2018 47.39 47.56 47.38 47.56 60,134 +0.06(+0.13%)
Jul 17, 2018 47.28 47.51 47.24 47.50 66,865 +0.12(+0.26%)
Jul 16, 2018 47.44 47.44 47.29 47.38 53,322 -0.07(-0.15%)
Jul 13, 2018 47.30 47.45 47.30 47.45 34,374 +0.07(+0.15%)
Jul 12, 2018 47.21 47.38 47.17 47.38 36,112 +0.33(+0.69%)
Jul 11, 2018 47.14 47.24 46.95 47.05 92,656 -0.43(-0.91%)
Jul 10, 2018 47.42 47.54 47.37 47.48 62,182 +0.08(+0.17%)
Jul 09, 2018 47.09 47.40 47.09 47.40 74,337 +0.33(+0.71%)
Jul 06, 2018 46.72 47.09 46.72 47.07 46,326 +0.33(+0.72%)
Jul 05, 2018 46.68 46.73 46.45 46.73 58,191 +0.35(+0.76%)
Jul 03, 2018 46.38 46.38 46.38 0 -0.10(-0.22%)
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.