Aggressive Allocation Ishares Core ETF (NY: AOA )

78.23 +1.12 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 47.07 47.16 46.95 46.95 72,557 -0.19(-0.40%)
Feb 27, 2019 47.10 47.26 46.98 47.14 45,913 -0.06(-0.13%)
Feb 26, 2019 47.17 47.32 47.14 47.20 101,958 +0.04(+0.08%)
Feb 25, 2019 47.30 47.40 47.15 47.16 60,508 +0.04(+0.08%)
Feb 22, 2019 46.99 47.14 46.95 47.13 52,580 +0.27(+0.57%)
Feb 21, 2019 46.94 46.96 46.74 46.86 85,756 -0.14(-0.30%)
Feb 20, 2019 46.90 47.07 46.90 47.00 49,353 +0.12(+0.25%)
Feb 19, 2019 46.68 46.95 46.53 46.89 66,776 +0.20(+0.42%)
Feb 15, 2019 46.56 46.71 46.56 46.69 62,804 +0.35(+0.75%)
Feb 14, 2019 46.27 46.44 46.18 46.35 68,944 +0.03(+0.06%)
Feb 13, 2019 46.39 46.52 46.32 46.32 187,718 +0.05(+0.12%)
Feb 12, 2019 46.11 46.34 46.11 46.27 156,900 +0.35(+0.76%)
Feb 11, 2019 45.87 45.93 45.75 45.92 569,327 +0.07(+0.16%)
Feb 08, 2019 45.70 45.85 45.54 45.85 71,455 -0.04(-0.10%)
Feb 07, 2019 46.03 46.06 45.70 45.89 50,522 -0.36(-0.79%)
Feb 06, 2019 46.35 46.38 46.20 46.26 80,263 -0.16(-0.35%)
Feb 05, 2019 46.32 46.44 46.30 46.42 67,851 +0.27(+0.58%)
Feb 04, 2019 45.97 46.15 45.89 46.15 117,653 +0.20(+0.43%)
Feb 01, 2019 46.03 46.09 45.88 45.95 124,709 -0.07(-0.15%)
Jan 31, 2019 45.79 46.06 45.76 46.03 324,022 +0.26(+0.56%)
Jan 30, 2019 45.38 45.88 45.36 45.77 434,929 +0.53(+1.16%)
Jan 29, 2019 45.32 45.39 45.19 45.24 426,622 +0.04(+0.08%)
Jan 28, 2019 45.21 45.22 45.01 45.21 742,072 -0.25(-0.55%)
Jan 25, 2019 45.40 45.54 45.40 45.46 211,781 +0.34(+0.75%)
Jan 24, 2019 45.05 45.17 44.95 45.12 691,711 +0.12(+0.28%)
Jan 23, 2019 45.04 46.32 44.77 44.99 210,449 +0.13(+0.30%)
Jan 22, 2019 45.23 45.24 44.73 44.86 731,192 -0.55(-1.22%)
Jan 18, 2019 45.32 45.46 45.19 45.41 208,860 +0.43(+0.95%)
Jan 17, 2019 44.67 45.13 44.67 44.98 284,004 +0.22(+0.50%)
Jan 16, 2019 44.68 44.90 44.68 44.76 146,504 +0.12(+0.28%)
Jan 15, 2019 44.49 44.68 44.46 44.64 86,383 +0.26(+0.58%)
Jan 14, 2019 44.30 44.45 44.28 44.38 447,751 -0.13(-0.30%)
Jan 11, 2019 44.46 44.57 44.41 44.51 124,821 -0.12(-0.28%)
Jan 10, 2019 44.33 44.66 44.27 44.64 123,790 +0.10(+0.22%)
Jan 09, 2019 44.40 44.61 44.33 44.54 168,142 +0.35(+0.79%)
Jan 08, 2019 44.31 44.31 43.93 44.19 144,247 +0.28(+0.63%)
Jan 07, 2019 43.79 44.13 43.72 43.92 364,428 +0.18(+0.41%)
Jan 04, 2019 43.16 43.78 43.11 43.74 408,283 +1.05(+2.46%)
Jan 03, 2019 43.04 43.10 42.57 42.69 200,985 -0.53(-1.24%)
Jan 02, 2019 42.77 43.30 42.74 43.22 346,606 +0.01(+0.02%)
Dec 31, 2018 43.35 44.21 42.98 43.21 498,052 +0.19(+0.43%)
Dec 28, 2018 43.18 43.37 42.87 43.03 630,513 +0.11(+0.25%)
Dec 27, 2018 42.31 42.92 42.00 42.92 556,386 +0.17(+0.39%)
Dec 26, 2018 41.68 42.77 41.51 42.75 849,676 +1.18(+2.85%)
Dec 24, 2018 42.04 42.21 41.57 41.57 643,804 -0.66(-1.57%)
Dec 21, 2018 42.74 43.03 42.10 42.23 274,202 -0.59(-1.38%)
Dec 20, 2018 42.86 43.21 42.52 42.82 760,621 -0.36(-0.84%)
Dec 19, 2018 43.63 43.98 43.00 43.18 489,751 -0.37(-0.85%)
Dec 18, 2018 43.71 43.88 43.46 43.56 745,020 +0.01(+0.02%)
Dec 17, 2018 43.98 44.09 43.37 43.55 706,001 -0.54(-1.22%)
Dec 14, 2018 44.28 44.40 44.02 44.09 208,679 -0.58(-1.31%)
Dec 13, 2018 44.88 44.88 44.53 44.67 297,494 +0.01(+0.02%)
Dec 12, 2018 44.74 45.03 44.63 44.66 242,296 +0.36(+0.82%)
Dec 11, 2018 44.85 44.85 44.11 44.30 215,163 -0.01(-0.02%)
Dec 10, 2018 44.32 44.39 43.74 44.31 259,731 -0.12(-0.28%)
Dec 07, 2018 44.99 45.20 44.31 44.43 260,056 -0.54(-1.20%)
Dec 06, 2018 44.59 45.00 44.19 44.97 267,123 -0.19(-0.43%)
Dec 04, 2018 46.17 46.17 45.16 45.16 170,881 -1.04(-2.26%)
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.