Skip to main content

Aggressive Allocation Ishares Core ETF (NY: AOA )

78.39 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 78.27 78.39 77.93 78.39 94,279 +0.43(+0.55%)
Oct 03, 2024 77.93 78.14 77.78 77.96 68,649 -0.35(-0.45%)
Oct 02, 2024 78.16 78.41 78.00 78.31 82,683 +0.09(+0.11%)
Oct 01, 2024 78.65 78.65 77.99 78.22 45,913 -0.42(-0.53%)
Sep 30, 2024 78.57 78.68 78.15 78.64 65,327 -0.02(-0.03%)
Sep 27, 2024 78.89 78.99 78.53 78.66 81,325 -0.12(-0.15%)
Sep 26, 2024 78.81 78.96 78.53 78.78 44,317 +0.78(+1.00%)
Sep 25, 2024 78.33 78.34 77.97 78.00 63,490 -0.31(-0.39%)
Sep 24, 2024 78.14 78.35 77.99 78.31 147,875 +0.38(+0.49%)
Sep 23, 2024 77.86 77.98 77.76 77.93 65,391 +0.23(+0.29%)
Sep 20, 2024 77.66 77.85 77.45 77.70 51,532 -0.26(-0.33%)
Sep 19, 2024 77.81 78.14 77.55 77.96 44,902 +1.12(+1.45%)
Sep 18, 2024 77.12 77.59 76.79 76.85 88,136 -0.20(-0.26%)
Sep 17, 2024 77.27 77.45 76.86 77.05 70,135 -0.12(-0.15%)
Sep 16, 2024 77.02 77.17 76.74 77.17 88,426 +0.28(+0.36%)
Sep 13, 2024 76.70 76.99 76.70 76.89 46,870 +0.39(+0.51%)
Sep 12, 2024 76.05 76.55 75.85 76.50 45,368 +0.44(+0.58%)
Sep 11, 2024 75.45 76.06 74.73 76.06 69,897 +0.54(+0.71%)
Sep 10, 2024 75.52 75.55 74.99 75.52 53,707 +0.15(+0.20%)
Sep 09, 2024 75.21 75.60 75.08 75.37 60,008 +0.62(+0.83%)
Sep 06, 2024 75.76 75.89 74.67 74.75 75,916 -1.00(-1.32%)
Sep 05, 2024 75.94 76.14 75.53 75.75 45,370 -0.12(-0.16%)
Sep 04, 2024 75.67 76.19 75.67 75.87 64,657 -0.01(-0.01%)
Sep 03, 2024 76.79 76.79 75.74 75.88 88,705 -1.22(-1.58%)
Aug 30, 2024 76.97 77.16 76.55 77.10 69,699 +0.40(+0.52%)
Aug 29, 2024 76.87 77.23 76.56 76.70 46,788 +0.04(+0.05%)
Aug 28, 2024 76.97 77.00 76.34 76.66 71,498 -0.32(-0.41%)
Aug 27, 2024 76.84 77.09 76.60 76.98 66,729 +0.11(+0.14%)
Aug 26, 2024 77.14 77.29 76.77 76.87 96,439 -0.26(-0.34%)
Aug 23, 2024 76.65 77.19 76.57 77.13 52,789 +0.95(+1.24%)
Aug 22, 2024 76.83 76.88 76.04 76.18 74,232 -0.51(-0.66%)
Aug 21, 2024 76.56 76.85 76.43 76.69 57,816 +0.37(+0.48%)
Aug 20, 2024 76.49 76.54 76.23 76.32 75,868 -0.10(-0.13%)
Aug 19, 2024 75.92 76.50 75.92 76.42 65,117 +0.60(+0.79%)
Aug 16, 2024 75.52 75.92 75.52 75.82 48,738 +0.29(+0.38%)
Aug 15, 2024 75.15 75.64 75.15 75.53 87,266 +0.79(+1.05%)
Aug 14, 2024 74.59 74.82 74.39 74.74 96,048 +0.16(+0.21%)
Aug 13, 2024 73.95 74.60 73.92 74.59 56,234 +1.06(+1.44%)
Aug 12, 2024 73.66 73.80 73.35 73.53 56,002 -0.01(-0.01%)
Aug 09, 2024 73.18 73.67 73.08 73.54 63,045 +0.25(+0.34%)
Aug 08, 2024 72.72 73.31 72.45 73.29 69,707 +1.17(+1.62%)
Aug 07, 2024 72.98 73.33 71.97 72.12 47,807 -0.12(-0.17%)
Aug 06, 2024 71.88 72.84 71.75 72.24 71,964 +0.38(+0.53%)
Aug 05, 2024 71.39 72.40 70.98 71.86 102,072 -1.62(-2.21%)
Aug 02, 2024 73.75 73.83 73.01 73.49 58,785 -0.93(-1.25%)
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.