Aggressive Allocation Ishares Core ETF (NY: AOA )

65.66 USD -1.23 (-1.84%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 66.87 67.00 65.49 65.66 80,596 -1.23(-1.84%)
Feb 24, 2021 66.26 66.95 66.12 66.89 66,215 +0.37(+0.56%)
Feb 23, 2021 66.16 66.71 65.63 66.52 70,087 +0.10(+0.15%)
Feb 22, 2021 66.57 66.82 66.41 66.42 74,696 -0.53(-0.79%)
Feb 19, 2021 67.08 67.20 66.89 66.95 42,400 +0.06(+0.09%)
Feb 18, 2021 66.98 66.98 66.46 66.89 132,910 -0.36(-0.54%)
Feb 17, 2021 67.05 67.25 66.82 67.25 50,424 -0.05(-0.07%)
Feb 16, 2021 67.40 67.59 67.26 67.30 57,630 +0.03(+0.04%)
Feb 12, 2021 66.91 67.27 66.75 67.27 61,600 +0.29(+0.43%)
Feb 11, 2021 67.00 67.19 66.72 66.98 91,664 +0.19(+0.28%)
Feb 10, 2021 66.98 67.13 66.56 66.79 143,440 +0.02(+0.03%)
Feb 09, 2021 66.72 66.93 66.62 66.77 61,029 +0.10(+0.15%)
Feb 08, 2021 66.50 66.68 66.42 66.67 63,000 +0.40(+0.60%)
Feb 05, 2021 66.20 66.31 66.04 66.27 49,900 +0.32(+0.49%)
Feb 04, 2021 65.61 65.95 65.56 65.95 40,489 +0.40(+0.61%)
Feb 03, 2021 65.53 65.76 65.36 65.55 78,009 +0.03(+0.05%)
Feb 02, 2021 65.30 65.61 65.28 65.52 67,640 +0.68(+1.05%)
Feb 01, 2021 64.44 64.94 64.25 64.84 66,747 +0.86(+1.34%)
Jan 29, 2021 64.61 64.75 63.67 63.98 103,700 -1.02(-1.57%)
Jan 28, 2021 64.80 65.46 64.80 65.00 53,993 +0.40(+0.62%)
Jan 27, 2021 65.37 65.40 64.48 64.60 122,674 -1.35(-2.05%)
Jan 26, 2021 66.00 66.09 65.87 65.95 57,260 -0.03(-0.05%)
Jan 25, 2021 65.98 66.07 65.38 65.98 76,206 +0.06(+0.09%)
Jan 22, 2021 65.82 66.02 65.71 65.92 59,400 -0.22(-0.33%)
Jan 21, 2021 66.20 66.33 65.95 66.14 54,444 +0.02(+0.03%)
Jan 20, 2021 65.73 66.18 65.73 66.12 48,414 +0.72(+1.10%)
Jan 19, 2021 65.37 65.53 65.24 65.40 72,732 +0.38(+0.58%)
Jan 15, 2021 65.25 65.30 64.76 65.02 61,800 -0.60(-0.91%)
Jan 14, 2021 65.82 65.85 65.54 65.62 64,034 +0.19(+0.29%)
Jan 13, 2021 65.30 65.61 65.25 65.43 40,878 +0.03(+0.05%)
Jan 12, 2021 65.25 65.46 65.10 65.40 62,596 +0.19(+0.29%)
Jan 11, 2021 65.19 65.71 65.02 65.21 80,268 -0.44(-0.67%)
Jan 08, 2021 65.52 65.70 65.13 65.65 75,800 +0.40(+0.61%)
Jan 07, 2021 64.98 65.34 64.98 65.25 121,393 +0.46(+0.71%)
Jan 06, 2021 64.21 65.17 64.21 64.79 70,087 +0.36(+0.56%)
Jan 05, 2021 63.87 64.51 63.87 64.43 83,763 +0.57(+0.89%)
Jan 04, 2021 64.54 64.68 63.53 63.86 165,962 -0.32(-0.50%)
Dec 31, 2020 64.18 64.18 64.18 38,913 -0.03(-0.05%)
Dec 30, 2020 64.14 64.38 64.14 64.21 38,913 +0.24(+0.38%)
Dec 29, 2020 64.19 64.33 63.93 63.97 59,211 +0.07(+0.11%)
Dec 28, 2020 63.93 63.97 63.83 63.90 50,322 +0.32(+0.50%)
Dec 24, 2020 63.51 63.64 63.38 63.58 32,700 -0.29(-0.45%)
Dec 23, 2020 63.73 64.00 63.73 63.87 85,486 +0.33(+0.51%)
Dec 22, 2020 63.64 63.66 63.40 63.54 41,362 -0.12(-0.18%)
Dec 21, 2020 63.29 63.75 62.95 63.66 72,053 -0.46(-0.72%)
Dec 18, 2020 64.29 64.39 63.83 64.12 46,200 -0.15(-0.23%)
Dec 17, 2020 64.15 64.32 64.14 64.27 39,074 +0.31(+0.48%)
Dec 16, 2020 63.75 64.01 63.67 63.96 131,940 +0.14(+0.22%)
Dec 15, 2020 63.40 63.82 63.26 63.82 70,572 +0.64(+1.01%)
Dec 14, 2020 63.48 63.74 63.15 63.18 46,331 -0.14(-0.22%)
Dec 11, 2020 63.18 63.34 62.98 63.32 59,800 -0.14(-0.22%)
Dec 10, 2020 63.17 63.50 63.09 63.46 40,547 +0.12(+0.19%)
Dec 09, 2020 63.67 63.75 63.08 63.34 44,530 -0.19(-0.30%)
Dec 08, 2020 63.32 63.62 63.30 63.53 48,157 +0.08(+0.13%)
Dec 07, 2020 63.42 63.58 63.30 63.45 92,418 -0.16(-0.25%)
Dec 04, 2020 63.34 63.63 63.34 63.61 40,600 +0.51(+0.81%)
Dec 03, 2020 63.06 63.37 63.06 63.10 65,370 +0.07(+0.11%)
Dec 02, 2020 62.81 63.05 62.70 63.03 66,382 +0.04(+0.06%)
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.