Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

73.46 -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 73.47 73.53 73.33 73.46 95,320 -0.04(-0.05%)
Mar 27, 2024 73.30 73.50 73.05 73.50 60,512 +0.56(+0.77%)
Mar 26, 2024 73.26 73.37 72.86 72.94 90,358 -0.05(-0.07%)
Mar 25, 2024 72.95 73.12 72.91 72.99 80,165 -0.13(-0.18%)
Mar 22, 2024 73.34 73.34 73.11 73.12 43,517 -0.17(-0.23%)
Mar 21, 2024 73.40 73.59 73.26 73.29 173,617 +0.15(+0.21%)
Mar 20, 2024 72.49 73.17 72.43 73.14 57,747 +0.61(+0.84%)
Mar 19, 2024 72.25 72.53 72.04 72.53 59,809 +0.29(+0.40%)
Mar 18, 2024 72.39 72.63 72.24 72.24 56,892 +0.20(+0.28%)
Mar 15, 2024 72.11 72.28 71.88 72.04 59,167 -0.34(-0.47%)
Mar 14, 2024 72.73 72.73 72.03 72.38 76,659 -0.27(-0.37%)
Mar 13, 2024 72.72 72.80 72.51 72.65 98,520 -0.03(-0.04%)
Mar 12, 2024 72.26 72.80 72.17 72.68 61,822 +0.51(+0.71%)
Mar 11, 2024 72.16 72.29 71.98 72.17 43,751 -0.21(-0.29%)
Mar 08, 2024 72.73 72.98 72.27 72.38 56,930 -0.22(-0.30%)
Mar 07, 2024 72.37 72.70 72.31 72.60 100,287 +0.60(+0.83%)
Mar 06, 2024 72.10 72.27 71.76 72.00 186,166 +0.44(+0.61%)
Mar 05, 2024 71.90 71.90 71.32 71.56 101,743 -0.34(-0.47%)
Mar 04, 2024 71.88 72.05 71.86 71.90 70,287 -0.10(-0.14%)
Mar 01, 2024 71.47 72.05 71.39 72.00 88,780 +0.59(+0.83%)
Feb 29, 2024 71.48 71.56 71.14 71.41 58,825 +0.27(+0.38%)
Feb 28, 2024 71.16 71.20 71.01 71.14 44,132 -0.22(-0.31%)
Feb 27, 2024 71.30 71.36 71.17 71.36 80,246 +0.10(+0.14%)
Feb 26, 2024 71.45 71.50 71.20 71.26 76,857 -0.19(-0.27%)
Feb 23, 2024 71.47 71.59 71.35 71.45 52,792 +0.08(+0.11%)
Feb 22, 2024 70.95 71.45 70.85 71.37 73,254 +0.93(+1.32%)
Feb 21, 2024 70.31 70.48 70.08 70.44 123,459 +0.09(+0.13%)
Feb 20, 2024 70.56 70.62 70.22 70.35 167,715 -0.18(-0.26%)
Feb 16, 2024 70.65 70.87 70.48 70.53 48,463 -0.15(-0.21%)
Feb 15, 2024 70.37 70.70 70.33 70.68 66,194 +0.52(+0.74%)
Feb 14, 2024 69.82 70.18 69.80 70.16 88,722 +0.65(+0.94%)
Feb 13, 2024 69.76 69.79 69.17 69.51 156,587 -1.06(-1.50%)
Feb 12, 2024 70.42 70.78 70.42 70.57 57,336 +0.15(+0.21%)
Feb 09, 2024 70.12 70.47 70.11 70.42 72,120 +0.26(+0.37%)
Feb 08, 2024 70.14 70.19 69.96 70.16 127,682 +0.01(+0.01%)
Feb 07, 2024 70.01 70.27 69.99 70.15 69,131 +0.20(+0.29%)
Feb 06, 2024 69.76 69.97 69.66 69.95 78,208 +0.34(+0.49%)
Feb 05, 2024 69.73 69.73 69.28 69.61 118,171 -0.29(-0.41%)
Feb 02, 2024 69.59 69.99 69.51 69.90 47,252 +0.14(+0.20%)
Feb 01, 2024 69.32 69.81 69.25 69.76 106,185 +0.64(+0.93%)
Jan 31, 2024 69.71 69.84 69.03 69.12 146,988 -0.59(-0.85%)
Jan 30, 2024 69.71 69.80 69.57 69.71 78,493 -0.06(-0.09%)
Jan 29, 2024 69.44 69.83 69.33 69.77 190,161 +0.36(+0.52%)
Jan 26, 2024 69.39 69.56 69.31 69.41 82,437 +0.10(+0.14%)
Jan 25, 2024 69.37 69.37 69.10 69.31 64,942 +0.25(+0.36%)
Jan 24, 2024 69.46 69.47 69.00 69.06 174,595 +0.16(+0.23%)
Jan 23, 2024 68.85 68.91 68.61 68.90 91,682 +0.08(+0.12%)
Jan 22, 2024 68.89 69.04 68.75 68.82 319,283 +0.16(+0.23%)
Jan 19, 2024 68.25 68.70 68.07 68.66 111,716 +0.51(+0.75%)
Jan 18, 2024 67.89 68.20 67.78 68.15 166,243 +0.40(+0.59%)
Jan 17, 2024 67.72 67.75 67.05 67.75 90,828 -0.42(-0.62%)
Jan 16, 2024 68.46 68.50 68.02 68.17 173,904 -0.70(-1.02%)
Jan 12, 2024 68.94 69.15 68.73 68.87 105,967 +0.16(+0.23%)
Jan 11, 2024 68.77 68.82 68.18 68.71 436,339 +0.01(+0.01%)
Jan 10, 2024 68.45 68.76 68.45 68.70 75,152 +0.27(+0.39%)
Jan 09, 2024 68.29 68.50 68.22 68.43 174,865 -0.24(-0.35%)
Jan 08, 2024 68.01 68.73 68.00 68.67 339,781 +0.66(+0.97%)
Jan 05, 2024 67.88 68.42 67.85 68.01 258,539 +0.04(+0.06%)
Jan 04, 2024 68.02 68.35 67.91 67.97 142,766 -0.15(-0.22%)
Jan 03, 2024 68.30 68.37 67.95 68.12 136,103 -0.46(-0.67%)
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.