Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

71.37 +0.93 (+1.32%)
Official Closing Price Updated: 6:30 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 68.74 68.76 68.38 68.58 454,313 -0.47(-0.68%)
Dec 29, 2023 69.24 69.33 68.94 69.05 139,360 -0.17(-0.25%)
Dec 28, 2023 69.32 69.45 69.20 69.22 150,293 -0.06(-0.09%)
Dec 27, 2023 69.09 69.31 69.02 69.28 159,019 +0.33(+0.48%)
Dec 26, 2023 68.65 69.08 68.65 68.95 182,180 +0.27(+0.39%)
Dec 22, 2023 68.67 68.87 68.48 68.68 152,836 +0.11(+0.16%)
Dec 21, 2023 68.34 68.63 68.21 68.57 230,299 +0.64(+0.95%)
Dec 20, 2023 68.54 68.96 67.86 67.93 216,647 -0.67(-0.98%)
Dec 19, 2023 68.37 68.65 68.37 68.60 160,572 +0.44(+0.64%)
Dec 18, 2023 68.12 68.24 68.01 68.17 308,858 +0.16(+0.23%)
Dec 15, 2023 68.28 68.28 67.91 68.01 165,920 -0.36(-0.52%)
Dec 14, 2023 68.12 68.42 68.03 68.37 211,219 +0.60(+0.89%)
Dec 13, 2023 66.93 67.80 66.64 67.76 302,580 +0.96(+1.44%)
Dec 12, 2023 66.63 66.84 66.39 66.80 134,789 +0.15(+0.22%)
Dec 11, 2023 66.46 66.67 66.39 66.65 543,056 +0.21(+0.31%)
Dec 08, 2023 66.11 66.53 66.11 66.44 262,317 +0.09(+0.13%)
Dec 07, 2023 66.22 66.42 66.09 66.35 257,308 +0.31(+0.47%)
Dec 06, 2023 66.37 66.47 66.00 66.05 245,707 +0.00(+0.00%)
Dec 05, 2023 66.03 66.15 65.88 66.05 285,152 -0.05(-0.07%)
Dec 04, 2023 65.99 66.18 65.83 66.10 301,477 -0.40(-0.60%)
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.