Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

76.35 -0.12 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 76.57 76.76 76.31 76.35 56,445 -0.12(-0.16%)
Jul 12, 2024 76.30 76.85 76.27 76.47 56,635 +0.43(+0.57%)
Jul 11, 2024 76.37 76.48 75.95 76.04 51,283 -0.04(-0.05%)
Jul 10, 2024 75.64 76.12 75.63 76.08 42,730 +0.68(+0.90%)
Jul 09, 2024 75.42 75.55 75.33 75.40 70,478 -0.05(-0.07%)
Jul 08, 2024 75.61 75.65 75.37 75.45 130,746 -0.04(-0.05%)
Jul 05, 2024 75.18 75.51 75.07 75.49 79,187 +0.39(+0.52%)
Jul 03, 2024 74.70 75.12 74.70 75.10 40,591 +0.55(+0.74%)
Jul 02, 2024 74.08 74.59 74.08 74.55 43,264 -0.23(-0.31%)
Jul 01, 2024 74.97 75.29 74.58 74.78 170,307 +0.00(+0.00%)
Jun 28, 2024 75.10 75.29 74.65 74.78 32,042 -0.14(-0.19%)
Jun 27, 2024 74.93 75.05 74.78 74.92 45,987 +0.12(+0.16%)
Jun 26, 2024 74.66 74.86 74.59 74.80 34,901 -0.20(-0.27%)
Jun 25, 2024 74.93 75.02 74.80 75.00 100,896 +0.12(+0.16%)
Jun 24, 2024 75.02 75.21 74.85 74.88 152,562 +0.07(+0.09%)
Jun 21, 2024 74.88 74.90 74.65 74.81 75,075 -0.15(-0.20%)
Jun 20, 2024 75.10 75.18 74.80 74.96 58,970 -0.12(-0.16%)
Jun 18, 2024 74.89 75.10 74.83 75.08 77,103 +0.24(+0.32%)
Jun 17, 2024 74.34 74.93 74.16 74.84 55,566 +0.39(+0.52%)
Jun 14, 2024 74.30 74.50 74.13 74.45 48,728 -0.20(-0.27%)
Jun 13, 2024 74.85 74.85 74.31 74.65 97,987 -0.14(-0.19%)
Jun 12, 2024 74.92 75.16 74.68 74.79 60,806 +0.71(+0.96%)
Jun 11, 2024 73.97 74.12 73.70 74.08 38,160 -0.18(-0.24%)
Jun 10, 2024 73.97 74.26 73.82 74.26 53,457 +0.16(+0.22%)
Jun 07, 2024 74.21 74.34 74.07 74.10 43,197 -0.40(-0.54%)
Jun 06, 2024 74.50 74.54 74.33 74.50 44,625 +0.06(+0.08%)
Jun 05, 2024 74.05 74.44 73.87 74.44 60,574 +0.65(+0.88%)
Jun 04, 2024 73.61 73.88 73.49 73.79 53,378 -0.07(-0.09%)
Jun 03, 2024 73.93 74.00 73.47 73.86 61,672 +0.17(+0.23%)
May 31, 2024 73.38 73.72 72.90 73.69 61,496 +0.47(+0.64%)
May 30, 2024 73.23 73.46 73.10 73.22 61,420 +0.03(+0.04%)
May 29, 2024 73.28 73.39 73.06 73.19 36,140 -0.67(-0.91%)
May 28, 2024 74.11 74.17 73.63 73.86 61,229 -0.15(-0.20%)
May 24, 2024 73.77 74.01 73.69 74.01 54,131 +0.55(+0.75%)
May 23, 2024 74.22 74.38 73.39 73.46 143,233 -0.59(-0.80%)
May 22, 2024 74.22 74.23 73.78 74.05 44,441 -0.30(-0.40%)
May 21, 2024 74.24 74.35 74.16 74.35 39,702 +0.02(+0.03%)
May 20, 2024 74.19 74.46 74.19 74.33 76,215 +0.09(+0.12%)
May 17, 2024 74.11 74.30 74.11 74.24 62,905 +0.06(+0.08%)
May 16, 2024 74.34 74.46 74.15 74.18 58,818 -0.16(-0.22%)
May 15, 2024 74.02 74.38 73.87 74.34 39,451 +0.72(+0.98%)
May 14, 2024 73.39 73.64 73.31 73.62 66,184 +0.34(+0.46%)
May 13, 2024 73.45 73.45 73.12 73.28 58,827 +0.07(+0.10%)
May 10, 2024 73.36 73.38 73.04 73.21 38,472 +0.06(+0.08%)
May 09, 2024 72.78 73.16 72.69 73.15 49,379 +0.39(+0.54%)
May 08, 2024 72.52 72.78 72.52 72.76 31,382 -0.07(-0.10%)
May 07, 2024 72.81 72.98 72.77 72.83 42,480 +0.06(+0.08%)
May 06, 2024 72.50 72.77 72.41 72.77 115,061 +0.58(+0.80%)
May 03, 2024 72.25 72.31 71.94 72.19 59,576 +0.69(+0.97%)
May 02, 2024 71.30 71.60 70.87 71.50 76,693 +0.76(+1.07%)
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.