Aggressive Allocation Ishares Core ETF (NY: AOA )

70.02 -0.28 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.