Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aggressive Allocation Ishares Core ETF
(NY:
AOA
)
74.24
+0.06 (+0.08%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
74.11
74.30
74.11
74.24
62,905
+0.06(+0.08%)
May 16, 2024
74.34
74.46
74.15
74.18
58,818
-0.16(-0.22%)
May 15, 2024
74.02
74.38
73.87
74.34
39,451
+0.72(+0.98%)
May 14, 2024
73.39
73.64
73.31
73.62
66,184
+0.34(+0.46%)
May 13, 2024
73.45
73.45
73.12
73.28
58,827
+0.07(+0.10%)
May 10, 2024
73.36
73.38
73.04
73.21
38,472
+0.06(+0.08%)
May 09, 2024
72.78
73.16
72.69
73.15
49,379
+0.39(+0.54%)
May 08, 2024
72.52
72.78
72.52
72.76
31,382
-0.07(-0.10%)
May 07, 2024
72.81
72.98
72.77
72.83
42,480
+0.06(+0.08%)
May 06, 2024
72.50
72.77
72.41
72.77
115,061
+0.58(+0.80%)
May 03, 2024
72.25
72.31
71.94
72.19
59,576
+0.69(+0.97%)
May 02, 2024
71.30
71.60
70.87
71.50
76,693
+0.76(+1.07%)
May 01, 2024
70.83
71.59
70.65
70.74
59,146
-0.13(-0.18%)
Apr 30, 2024
71.47
71.63
70.86
70.87
65,370
-0.88(-1.23%)
Apr 29, 2024
71.72
71.84
71.54
71.75
175,059
+0.33(+0.46%)
Apr 26, 2024
71.27
71.56
71.24
71.42
61,573
+0.53(+0.75%)
Apr 25, 2024
70.28
70.97
70.26
70.89
56,579
-0.25(-0.35%)
Apr 24, 2024
71.28
71.32
70.91
71.14
98,290
-0.12(-0.17%)
Apr 23, 2024
70.79
71.30
70.70
71.26
73,116
+0.74(+1.05%)
Apr 22, 2024
70.29
70.80
70.12
70.52
63,174
+0.50(+0.71%)
Apr 19, 2024
70.27
70.45
69.84
70.02
82,021
-0.28(-0.40%)
Apr 18, 2024
70.53
70.75
70.18
70.30
100,788
-0.06(-0.09%)
Apr 17, 2024
70.81
70.87
70.16
70.36
109,974
-0.19(-0.27%)
Apr 16, 2024
70.69
70.82
70.38
70.55
89,009
-0.33(-0.47%)
Apr 15, 2024
71.95
71.98
70.74
70.88
177,099
-0.58(-0.81%)
Apr 12, 2024
71.97
72.07
71.36
71.46
92,918
-0.92(-1.27%)
Apr 11, 2024
72.18
72.52
71.60
72.38
56,618
+0.28(+0.39%)
Apr 10, 2024
72.15
72.32
71.85
72.10
106,496
-0.82(-1.12%)
Apr 09, 2024
73.05
73.15
72.46
72.92
66,496
+0.12(+0.16%)
Apr 08, 2024
72.85
72.94
72.69
72.80
87,215
+0.11(+0.15%)
Apr 05, 2024
72.32
72.82
72.25
72.69
98,117
+0.48(+0.66%)
Apr 04, 2024
73.34
73.34
72.15
72.21
71,999
-0.59(-0.81%)
Apr 03, 2024
72.52
72.93
72.52
72.80
68,810
+0.14(+0.19%)
Apr 02, 2024
72.79
72.79
72.44
72.66
145,604
-0.32(-0.45%)
Apr 01, 2024
73.24
73.30
72.88
72.98
141,192
-0.27(-0.37%)
Mar 28, 2024
73.26
73.32
73.13
73.25
95,588
-0.04(-0.05%)
Mar 27, 2024
73.09
73.29
72.84
73.29
60,682
+0.56(+0.77%)
Mar 26, 2024
73.05
73.16
72.66
72.74
90,612
-0.05(-0.07%)
Mar 25, 2024
72.75
72.91
72.71
72.79
80,390
-0.13(-0.18%)
Mar 22, 2024
73.13
73.13
72.91
72.91
43,639
-0.17(-0.23%)
Mar 21, 2024
73.19
73.38
73.05
73.08
174,105
+0.15(+0.21%)
Mar 20, 2024
72.29
72.97
72.23
72.93
57,909
+0.61(+0.84%)
Mar 19, 2024
72.05
72.33
71.84
72.33
59,977
+0.29(+0.40%)
Mar 18, 2024
72.19
72.43
72.04
72.04
57,051
+0.20(+0.28%)
Mar 15, 2024
71.91
72.08
71.68
71.84
59,333
-0.34(-0.47%)
Mar 14, 2024
72.53
72.53
71.83
72.18
76,874
-0.27(-0.37%)
Mar 13, 2024
72.52
72.60
72.31
72.45
98,797
-0.03(-0.04%)
Mar 12, 2024
72.06
72.60
71.97
72.48
61,995
+0.51(+0.71%)
Mar 11, 2024
71.96
72.09
71.78
71.97
43,874
-0.21(-0.29%)
Mar 08, 2024
72.53
72.78
72.07
72.18
57,090
-0.22(-0.30%)
Mar 07, 2024
72.17
72.50
72.11
72.40
100,569
+0.60(+0.83%)
Mar 06, 2024
71.90
72.07
71.56
71.80
186,689
+0.44(+0.61%)
Mar 05, 2024
71.70
71.70
71.12
71.36
102,029
-0.34(-0.47%)
Mar 04, 2024
71.68
71.85
71.66
71.70
70,484
-0.10(-0.14%)
Mar 01, 2024
71.27
71.85
71.19
71.80
89,029
+0.59(+0.83%)
Feb 29, 2024
71.28
71.35
70.94
71.21
58,990
+0.27(+0.38%)
Feb 28, 2024
70.96
71.00
70.81
70.94
44,256
-0.22(-0.31%)
Feb 27, 2024
71.10
71.16
70.97
71.16
80,471
+0.10(+0.14%)
Feb 26, 2024
71.25
71.30
71.00
71.06
77,073
-0.19(-0.27%)
Feb 23, 2024
71.27
71.39
71.15
71.25
52,940
+0.08(+0.11%)
Feb 22, 2024
70.75
71.25
70.65
71.17
73,460
+0.93(+1.32%)
Feb 21, 2024
70.11
70.28
69.88
70.24
123,806
+0.09(+0.13%)
Feb 20, 2024
70.36
70.42
70.02
70.15
168,186
-0.18(-0.26%)
Feb 16, 2024
70.45
70.67
70.28
70.33
48,599
-0.15(-0.21%)
Feb 15, 2024
70.17
70.50
70.13
70.48
66,380
+0.52(+0.74%)
Feb 14, 2024
69.62
69.98
69.60
69.96
88,971
+0.65(+0.94%)
Feb 13, 2024
69.56
69.59
68.98
69.32
157,027
-1.06(-1.50%)
Feb 12, 2024
70.22
70.58
70.22
70.37
57,497
+0.15(+0.21%)
Feb 09, 2024
69.92
70.27
69.91
70.22
72,322
+0.26(+0.37%)
Feb 08, 2024
69.94
69.99
69.76
69.96
128,041
+0.01(+0.01%)
Feb 07, 2024
69.81
70.07
69.80
69.95
69,325
+0.20(+0.29%)
Feb 06, 2024
69.56
69.77
69.46
69.75
78,427
+0.34(+0.49%)
Feb 05, 2024
69.53
69.53
69.08
69.41
118,503
-0.29(-0.41%)
Feb 02, 2024
69.39
69.79
69.32
69.70
47,384
+0.14(+0.20%)
Feb 01, 2024
69.13
69.61
69.06
69.56
106,483
+0.64(+0.93%)
Jan 31, 2024
69.51
69.64
68.84
68.93
147,401
-0.59(-0.85%)
Jan 30, 2024
69.51
69.60
69.37
69.51
78,713
-0.06(-0.09%)
Jan 29, 2024
69.25
69.63
69.14
69.57
190,695
+0.36(+0.52%)
Jan 26, 2024
69.20
69.36
69.12
69.22
82,668
+0.10(+0.14%)
Jan 25, 2024
69.18
69.18
68.91
69.12
65,124
+0.25(+0.36%)
Jan 24, 2024
69.27
69.28
68.81
68.87
175,086
+0.16(+0.23%)
Jan 23, 2024
68.66
68.71
68.42
68.71
91,939
+0.08(+0.12%)
Jan 22, 2024
68.70
68.85
68.56
68.63
320,180
+0.16(+0.23%)
Jan 19, 2024
68.06
68.51
67.88
68.47
112,030
+0.51(+0.75%)
Jan 18, 2024
67.70
68.01
67.59
67.96
166,710
+0.40(+0.59%)
Jan 17, 2024
67.53
67.56
66.86
67.56
91,083
-0.42(-0.62%)
Jan 16, 2024
68.27
68.31
67.83
67.98
174,393
-0.70(-1.02%)
Jan 12, 2024
68.75
68.95
68.54
68.68
106,265
+0.16(+0.23%)
Jan 11, 2024
68.58
68.63
67.99
68.52
437,566
+0.01(+0.01%)
Jan 10, 2024
68.26
68.57
68.26
68.51
75,363
+0.27(+0.39%)
Jan 09, 2024
68.10
68.31
68.03
68.24
175,356
-0.24(-0.35%)
Jan 08, 2024
67.82
68.54
67.81
68.48
340,736
+0.66(+0.97%)
Jan 05, 2024
67.69
68.23
67.66
67.82
259,266
+0.04(+0.06%)
Jan 04, 2024
67.83
68.16
67.72
67.78
143,167
-0.15(-0.22%)
Jan 03, 2024
68.11
68.18
67.76
67.93
136,485
-0.46(-0.67%)
Jan 02, 2024
68.55
68.57
68.19
68.39
455,590
-0.47(-0.68%)
Dec 29, 2023
69.05
69.13
68.75
68.86
139,751
-0.17(-0.25%)
Dec 28, 2023
69.13
69.26
69.01
69.03
150,715
-0.06(-0.09%)
Dec 27, 2023
68.90
69.11
68.83
69.09
159,466
+0.33(+0.48%)
Dec 26, 2023
68.46
68.89
68.46
68.76
182,692
+0.27(+0.39%)
Dec 22, 2023
68.48
68.68
68.28
68.49
153,265
+0.11(+0.16%)
Dec 21, 2023
68.14
68.44
68.02
68.38
230,946
+0.64(+0.95%)
Dec 20, 2023
68.35
68.77
67.67
67.74
217,256
-0.67(-0.98%)
Dec 19, 2023
68.17
68.46
68.17
68.41
161,024
+0.43(+0.64%)
Dec 18, 2023
67.93
68.04
67.82
67.98
309,727
+0.16(+0.23%)
Dec 15, 2023
68.08
68.08
67.72
67.82
166,387
-0.36(-0.52%)
Dec 14, 2023
67.93
68.23
67.84
68.17
211,813
+0.60(+0.89%)
Dec 13, 2023
66.74
67.61
66.45
67.57
303,431
+0.96(+1.44%)
Dec 12, 2023
66.44
66.65
66.21
66.61
135,169
+0.15(+0.22%)
Dec 11, 2023
66.28
66.48
66.21
66.46
544,583
+0.21(+0.31%)
Dec 08, 2023
65.92
66.35
65.92
66.26
263,054
+0.09(+0.13%)
Dec 07, 2023
66.04
66.24
65.90
66.17
258,032
+0.31(+0.47%)
Dec 06, 2023
66.19
66.29
65.81
65.86
246,398
+0.00(+0.00%)
Dec 05, 2023
65.84
65.96
65.69
65.86
285,953
-0.05(-0.08%)
Dec 04, 2023
65.80
65.99
65.64
65.91
302,325
-0.40(-0.60%)
Dec 01, 2023
65.71
66.33
65.63
66.31
175,842
+0.59(+0.90%)
Nov 30, 2023
65.62
65.77
65.49
65.71
365,014
+0.03(+0.05%)
Nov 29, 2023
65.90
65.97
65.63
65.68
148,965
+0.14(+0.21%)
Nov 28, 2023
65.39
65.75
65.36
65.54
170,318
+0.08(+0.12%)
Nov 27, 2023
65.37
65.53
65.34
65.47
460,411
-0.08(-0.12%)
Nov 24, 2023
65.48
65.57
65.42
65.54
64,411
+0.11(+0.17%)
Nov 22, 2023
65.45
65.56
65.26
65.44
149,743
+0.12(+0.18%)
Nov 21, 2023
65.43
65.43
65.21
65.32
86,019
-0.11(-0.17%)
Nov 20, 2023
65.11
65.52
65.03
65.43
175,710
+0.32(+0.49%)
Nov 17, 2023
64.86
65.12
64.86
65.11
254,481
+0.40(+0.61%)
Nov 16, 2023
64.73
64.86
64.57
64.71
141,486
-0.03(-0.05%)
Nov 15, 2023
64.75
65.05
64.71
64.74
68,620
+0.04(+0.06%)
Nov 14, 2023
64.25
64.86
64.25
64.70
128,130
+1.34(+2.12%)
Nov 13, 2023
63.22
63.53
63.10
63.36
138,297
-0.09(-0.14%)
Nov 10, 2023
63.07
63.45
62.77
63.45
212,955
+0.65(+1.04%)
Nov 09, 2023
63.37
63.44
62.80
62.80
157,180
-0.39(-0.61%)
Nov 08, 2023
63.21
63.36
62.98
63.18
226,527
-0.02(-0.03%)
Nov 07, 2023
63.16
63.31
62.95
63.20
124,005
+0.00(+0.00%)
Nov 06, 2023
63.33
63.40
63.05
63.20
165,517
-0.05(-0.08%)
Nov 03, 2023
63.07
63.41
63.07
63.25
123,367
+0.68(+1.09%)
Nov 02, 2023
62.04
62.64
62.04
62.57
183,273
+1.03(+1.67%)
Nov 01, 2023
61.06
61.59
61.04
61.54
212,496
+0.61(+1.01%)
Oct 31, 2023
60.82
61.00
60.60
60.93
126,128
+0.22(+0.36%)
Oct 30, 2023
60.54
60.83
60.41
60.71
266,542
+0.47(+0.79%)
Oct 27, 2023
60.70
60.70
60.06
60.24
172,044
-0.18(-0.29%)
Oct 26, 2023
60.72
60.72
60.25
60.42
132,981
-0.37(-0.60%)
Oct 25, 2023
61.25
61.25
60.68
60.78
236,802
-0.68(-1.11%)
Oct 24, 2023
61.26
61.52
61.17
61.46
40,771
+0.43(+0.71%)
Oct 23, 2023
60.84
61.43
60.61
61.03
127,712
-0.10(-0.16%)
Oct 20, 2023
61.57
61.57
61.10
61.13
71,579
-0.53(-0.87%)
Oct 19, 2023
62.04
62.23
61.54
61.66
76,358
-0.44(-0.72%)
Oct 18, 2023
62.66
62.68
62.00
62.11
59,574
-0.78(-1.24%)
Oct 17, 2023
62.66
63.16
62.51
62.89
135,815
-0.08(-0.13%)
Oct 16, 2023
62.65
63.04
62.64
62.97
150,233
+0.43(+0.70%)
Oct 13, 2023
62.96
63.04
62.35
62.53
49,150
-0.48(-0.77%)
Oct 12, 2023
63.38
63.58
62.58
63.02
54,487
-0.29(-0.45%)
Oct 11, 2023
63.25
63.32
62.94
63.30
206,238
+0.29(+0.45%)
Oct 10, 2023
62.82
63.29
62.77
63.02
90,143
+0.44(+0.71%)
Oct 09, 2023
61.99
62.59
61.99
62.57
65,946
+0.25(+0.40%)
Oct 06, 2023
61.46
62.52
61.37
62.32
71,557
+0.50(+0.82%)
Oct 05, 2023
61.69
61.93
61.45
61.82
120,833
+0.14(+0.22%)
Oct 04, 2023
61.46
61.71
61.16
61.68
120,534
+0.29(+0.47%)
Oct 03, 2023
61.82
61.92
61.21
61.39
96,452
-0.71(-1.14%)
Oct 02, 2023
62.42
62.43
61.89
62.10
90,618
-0.41(-0.66%)
Sep 29, 2023
63.01
63.12
62.40
62.51
77,703
-0.18(-0.28%)
Sep 28, 2023
62.24
62.77
62.19
62.69
114,955
+0.42(+0.68%)
Sep 27, 2023
62.51
62.58
61.88
62.27
45,826
-0.06(-0.09%)
Sep 26, 2023
62.75
62.76
62.24
62.33
48,766
-0.74(-1.17%)
Sep 25, 2023
62.77
63.06
62.87
63.07
111,105
-0.04(-0.06%)
Sep 22, 2023
63.31
63.43
63.09
63.11
72,003
+0.04(+0.06%)
Sep 21, 2023
63.63
63.63
63.06
63.07
89,560
-0.96(-1.49%)
Sep 20, 2023
64.47
64.66
64.00
64.02
114,464
-0.31(-0.47%)
Sep 19, 2023
64.39
64.45
64.12
64.33
88,721
-0.11(-0.17%)
Sep 18, 2023
64.50
64.57
64.27
64.43
58,872
-0.07(-0.11%)
Sep 15, 2023
64.76
64.91
64.46
64.50
84,278
-0.45(-0.70%)
Sep 14, 2023
64.83
65.05
64.63
64.96
68,891
+0.51(+0.79%)
Sep 13, 2023
64.41
64.56
64.30
64.44
36,218
-0.01(-0.02%)
Sep 12, 2023
64.53
64.65
64.41
64.45
76,986
-0.23(-0.35%)
Sep 11, 2023
64.55
64.73
64.47
64.68
60,402
+0.40(+0.63%)
Sep 08, 2023
64.30
64.46
64.22
64.28
44,411
+0.01(+0.02%)
Sep 07, 2023
64.09
64.32
64.05
64.27
68,325
-0.11(-0.17%)
Sep 06, 2023
64.63
64.72
64.23
64.38
50,488
-0.39(-0.61%)
Sep 05, 2023
65.11
65.11
64.70
64.77
69,573
-0.34(-0.53%)
Sep 01, 2023
65.51
65.51
65.02
65.11
69,358
+0.00(+0.00%)
Aug 31, 2023
65.32
65.38
65.06
65.11
57,464
-0.04(-0.06%)
Aug 30, 2023
65.18
65.35
65.08
65.15
65,717
+0.08(+0.12%)
Aug 29, 2023
64.24
65.13
64.24
65.07
94,418
+0.77(+1.19%)
Aug 28, 2023
64.12
64.37
64.08
64.31
67,120
+0.45(+0.71%)
Aug 25, 2023
63.81
64.04
63.34
63.85
62,603
+0.24(+0.37%)
Aug 24, 2023
64.29
64.38
63.60
63.62
54,975
-0.58(-0.90%)
Aug 23, 2023
63.61
64.32
63.61
64.20
61,036
+0.64(+1.01%)
Aug 22, 2023
63.83
63.88
63.46
63.56
93,167
-0.08(-0.12%)
Aug 21, 2023
63.63
63.75
63.31
63.64
71,962
+0.16(+0.25%)
Aug 18, 2023
63.31
63.55
63.08
63.48
47,087
-0.03(-0.05%)
Aug 17, 2023
64.09
64.14
63.41
63.51
80,949
-0.34(-0.54%)
Aug 16, 2023
64.19
64.43
63.77
63.85
85,743
-0.40(-0.63%)
Aug 15, 2023
64.55
64.69
64.16
64.26
54,629
-0.63(-0.97%)
Aug 14, 2023
64.52
64.91
64.49
64.89
63,921
+0.06(+0.09%)
Aug 11, 2023
64.84
65.01
64.66
64.83
44,296
-0.25(-0.39%)
Aug 10, 2023
65.38
65.83
65.02
65.08
52,135
-0.03(-0.05%)
Aug 09, 2023
65.33
65.41
65.01
65.11
61,811
-0.19(-0.29%)
Aug 08, 2023
65.06
65.33
64.86
65.30
95,876
-0.19(-0.29%)
Aug 07, 2023
65.46
65.57
65.27
65.49
50,363
+0.30(+0.45%)
Aug 04, 2023
65.41
65.81
65.10
65.19
80,014
+0.00(+0.00%)
Aug 03, 2023
65.11
65.37
64.99
65.19
47,641
-0.21(-0.32%)
Aug 02, 2023
65.79
65.79
65.30
65.40
50,811
-0.89(-1.34%)
Aug 01, 2023
66.33
66.53
66.16
66.29
68,603
-0.39(-0.59%)
Jul 31, 2023
66.66
66.77
66.56
66.68
68,337
+0.08(+0.12%)
Jul 28, 2023
66.50
66.66
66.37
66.60
73,530
+0.60(+0.91%)
Jul 27, 2023
66.54
66.77
65.85
66.00
51,675
-0.34(-0.52%)
Jul 26, 2023
66.18
66.51
66.03
66.34
63,624
+0.06(+0.09%)
Jul 25, 2023
66.19
66.43
66.13
66.29
47,737
+0.10(+0.15%)
Jul 24, 2023
66.00
66.25
65.99
66.19
58,304
+0.17(+0.25%)
Jul 21, 2023
66.21
66.21
65.96
66.02
156,047
+0.10(+0.15%)
Jul 20, 2023
66.11
66.33
65.89
65.92
63,807
-0.46(-0.70%)
Jul 19, 2023
66.31
66.50
66.28
66.38
41,586
+0.10(+0.15%)
Jul 18, 2023
65.96
66.33
65.93
66.29
86,319
+0.35(+0.54%)
Jul 17, 2023
65.62
66.02
65.61
65.93
96,025
+0.21(+0.31%)
Jul 14, 2023
65.99
66.06
65.72
65.72
83,197
-0.32(-0.48%)
Jul 13, 2023
65.51
66.05
65.51
66.04
72,525
+0.67(+1.02%)
Jul 12, 2023
65.15
65.46
65.14
65.37
74,452
+0.70(+1.08%)
Jul 11, 2023
64.42
64.67
64.26
64.67
178,198
+0.42(+0.66%)
Jul 10, 2023
64.02
64.25
63.97
64.25
44,272
+0.24(+0.37%)
Jul 07, 2023
63.77
64.41
63.77
64.01
112,590
+0.10(+0.15%)
Jul 06, 2023
63.99
63.99
63.52
63.91
71,424
-0.71(-1.10%)
Jul 05, 2023
64.67
64.82
64.51
64.62
77,716
-0.23(-0.35%)
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
.