Aggressive Allocation Ishares Core ETF (NY: AOA )

77.11 -0.20 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 27.94 28.00 27.69 27.73 20,302 -0.16(-0.59%)
Feb 28, 2012 27.82 27.91 27.81 27.90 17,993 +0.08(+0.30%)
Feb 27, 2012 27.63 27.86 27.55 27.82 15,844 +0.05(+0.20%)
Feb 24, 2012 27.82 27.87 27.76 27.76 6,573 +0.01(+0.05%)
Feb 23, 2012 27.61 27.75 27.53 27.75 23,596 +0.16(+0.58%)
Feb 22, 2012 27.64 27.68 27.54 27.59 16,103 -0.06(-0.21%)
Feb 21, 2012 27.75 27.79 27.62 27.65 21,591 -0.05(-0.17%)
Feb 17, 2012 27.71 27.71 27.60 27.69 12,624 +0.07(+0.25%)
Feb 16, 2012 27.35 27.62 27.35 27.62 81,948 +0.25(+0.92%)
Feb 15, 2012 27.55 27.55 27.32 27.37 15,126 -0.05(-0.20%)
Feb 14, 2012 27.42 27.43 27.28 27.43 9,218 -0.06(-0.21%)
Feb 13, 2012 27.44 27.52 27.39 27.48 21,183 +0.24(+0.88%)
Feb 10, 2012 27.25 27.32 27.19 27.25 37,084 -0.26(-0.95%)
Feb 09, 2012 27.56 27.56 27.43 27.51 41,637 +0.02(+0.07%)
Feb 08, 2012 27.48 27.52 27.38 27.49 22,212 +0.04(+0.13%)
Feb 07, 2012 27.35 27.45 27.35 27.45 18,637 +0.08(+0.28%)
Feb 06, 2012 27.30 27.38 27.27 27.38 10,813 -0.04(-0.16%)
Feb 03, 2012 27.27 27.43 27.26 27.42 26,744 +0.35(+1.30%)
Feb 02, 2012 27.07 27.15 27.05 27.07 18,733 +0.00(+0.01%)
Feb 01, 2012 26.94 27.14 26.92 27.07 10,142 +0.33(+1.24%)
Jan 31, 2012 26.92 26.92 26.65 26.74 15,637 +0.02(+0.07%)
Jan 30, 2012 26.64 26.77 26.57 26.72 25,234 -0.18(-0.67%)
Jan 27, 2012 26.74 26.90 26.74 26.90 18,294 +0.09(+0.34%)
Jan 26, 2012 27.08 27.08 26.71 26.81 20,718 -0.13(-0.49%)
Jan 25, 2012 26.65 26.97 26.56 26.94 9,644 +0.25(+0.92%)
Jan 24, 2012 26.46 26.69 26.46 26.69 5,708 +0.06(+0.23%)
Jan 23, 2012 26.64 26.81 26.58 26.63 5,469 +0.00(+0.00%)
Jan 20, 2012 26.59 26.63 26.57 26.63 10,250 -0.01(-0.03%)
Jan 19, 2012 26.57 26.66 26.57 26.64 14,960 +0.21(+0.78%)
Jan 18, 2012 26.18 26.43 26.17 26.43 9,109 +0.29(+1.10%)
Jan 17, 2012 26.25 26.30 26.13 26.14 32,368 +0.13(+0.48%)
Jan 13, 2012 26.01 26.02 25.80 26.02 11,558 -0.09(-0.33%)
Jan 12, 2012 26.14 26.15 25.96 26.10 7,872 -0.03(-0.12%)
Jan 11, 2012 25.99 26.14 25.95 26.14 10,898 +0.08(+0.32%)
Jan 10, 2012 26.08 26.15 26.05 26.05 13,511 +0.22(+0.84%)
Jan 09, 2012 25.83 25.83 25.67 25.83 22,575 +0.08(+0.31%)
Jan 06, 2012 25.78 25.83 25.62 25.76 5,979 -0.04(-0.16%)
Jan 05, 2012 25.66 25.86 25.53 25.80 4,699 -0.01(-0.05%)
Jan 04, 2012 25.77 25.81 25.66 25.81 15,980 +0.32(+1.26%)
Dec 30, 2011 25.54 25.61 25.49 25.49 37,797 -0.06(-0.24%)
Dec 29, 2011 25.36 25.55 25.36 25.55 20,565 +0.26(+1.03%)
Dec 28, 2011 25.62 25.62 25.26 25.29 9,886 -0.33(-1.29%)
Dec 27, 2011 25.64 25.67 25.55 25.62 22,023 -0.14(-0.54%)
Dec 23, 2011 25.68 25.76 25.64 25.76 18,719 +0.38(+1.50%)
Dec 21, 2011 25.33 25.45 25.17 25.38 20,008 -0.00(-0.02%)
Dec 20, 2011 25.06 25.43 25.06 25.38 33,185 +0.73(+2.95%)
Dec 19, 2011 25.06 25.10 24.65 24.65 4,939 -0.34(-1.36%)
Dec 16, 2011 25.00 25.00 24.88 24.99 8,074 +0.14(+0.56%)
Dec 15, 2011 24.99 24.99 24.84 24.86 10,891 +0.10(+0.42%)
Dec 14, 2011 24.84 24.88 24.72 24.75 16,850 -0.23(-0.94%)
Dec 13, 2011 25.48 25.57 24.99 24.99 6,069 -0.33(-1.31%)
Dec 12, 2011 25.26 25.33 25.16 25.32 28,407 -0.38(-1.49%)
Dec 09, 2011 25.48 25.70 25.47 25.70 6,177 +0.38(+1.52%)
Dec 08, 2011 25.62 25.62 25.29 25.32 9,748 -0.44(-1.73%)
Dec 07, 2011 25.65 25.76 25.51 25.76 6,486 -0.00(-0.01%)
Dec 06, 2011 25.80 25.83 25.72 25.76 7,055 +0.01(+0.03%)
Dec 05, 2011 25.88 25.99 25.76 25.76 7,900 +0.23(+0.90%)
Dec 02, 2011 25.71 25.80 25.53 25.53 15,288 +0.02(+0.09%)
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.