NYSEArca - Nasdaq Real Time Price USD

iShares Core Aggressive Allocation ETF (AOA)

71.12 +0.60 (+0.85%)
As of 11:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 70.79 71.17 70.70 71.12 71.12 35,044
Apr 22, 2024 70.29 70.80 70.12 70.52 70.52 63,200
Apr 19, 2024 70.27 70.45 69.84 70.02 70.02 82,000
Apr 18, 2024 70.53 70.75 70.18 70.30 70.30 100,800
Apr 17, 2024 70.81 70.87 70.16 70.36 70.36 109,900
Apr 16, 2024 70.69 70.82 70.38 70.55 70.55 89,000
Apr 15, 2024 71.95 71.98 70.74 70.88 70.88 177,100
Apr 12, 2024 71.97 72.07 71.36 71.46 71.46 92,900
Apr 11, 2024 72.18 72.52 71.60 72.38 72.38 56,600
Apr 10, 2024 72.15 72.32 71.85 72.10 72.10 106,500
Apr 9, 2024 73.05 73.15 72.46 72.92 72.92 66,500
Apr 8, 2024 72.85 72.94 72.69 72.80 72.80 87,200
Apr 5, 2024 72.32 72.82 72.25 72.69 72.69 98,100
Apr 4, 2024 73.34 73.34 72.15 72.21 72.21 72,000
Apr 3, 2024 72.52 72.93 72.52 72.80 72.80 68,800
Apr 2, 2024 0.21 Dividend
Apr 2, 2024 72.79 72.79 72.44 72.66 72.66 145,600
Apr 1, 2024 73.45 73.51 73.08 73.19 72.99 140,800
Mar 28, 2024 73.47 73.53 73.33 73.46 73.25 95,300
Mar 27, 2024 73.30 73.50 73.05 73.50 73.29 60,500
Mar 26, 2024 73.26 73.37 72.86 72.94 72.74 90,400
Mar 25, 2024 72.95 73.12 72.91 72.99 72.79 80,100
Mar 22, 2024 73.34 73.34 73.11 73.12 72.92 43,500
Mar 21, 2024 73.40 73.59 73.26 73.29 73.08 173,600
Mar 20, 2024 72.49 73.18 72.43 73.14 72.94 57,700
Mar 19, 2024 72.25 72.53 72.04 72.53 72.33 59,800
Mar 18, 2024 72.39 72.63 72.24 72.24 72.04 56,900
Mar 15, 2024 72.11 72.28 71.88 72.04 71.84 59,200
Mar 14, 2024 72.73 72.73 72.04 72.38 72.18 76,700
Mar 13, 2024 72.72 72.80 72.51 72.65 72.45 98,500
Mar 12, 2024 72.26 72.80 72.17 72.68 72.48 61,800
Mar 11, 2024 72.16 72.29 71.98 72.17 71.97 43,800
Mar 8, 2024 72.73 72.98 72.27 72.38 72.18 56,900
Mar 7, 2024 72.37 72.70 72.31 72.60 72.40 100,300
Mar 6, 2024 72.10 72.27 71.76 72.00 71.80 186,200
Mar 5, 2024 71.90 71.90 71.32 71.56 71.36 101,700
Mar 4, 2024 71.88 72.05 71.86 71.90 71.70 70,300
Mar 1, 2024 71.47 72.05 71.39 72.00 71.80 88,800
Feb 29, 2024 71.48 71.56 71.14 71.41 71.21 58,800
Feb 28, 2024 71.16 71.20 71.01 71.14 70.94 44,100
Feb 27, 2024 71.30 71.36 71.17 71.36 71.16 80,200
Feb 26, 2024 71.45 71.50 71.20 71.26 71.06 76,900
Feb 23, 2024 71.47 71.59 71.35 71.45 71.25 52,800
Feb 22, 2024 70.95 71.46 70.85 71.37 71.17 73,300
Feb 21, 2024 70.31 70.48 70.08 70.44 70.24 123,500
Feb 20, 2024 70.56 70.62 70.22 70.35 70.15 167,700
Feb 16, 2024 70.65 70.87 70.48 70.53 70.33 48,400
Feb 15, 2024 70.37 70.70 70.33 70.68 70.48 66,200
Feb 14, 2024 69.82 70.18 69.80 70.16 69.96 88,700
Feb 13, 2024 69.76 69.79 69.17 69.51 69.32 156,500
Feb 12, 2024 70.42 70.78 70.42 70.57 70.37 57,300
Feb 9, 2024 70.12 70.47 70.11 70.42 70.22 72,100
Feb 8, 2024 70.14 70.19 69.96 70.16 69.96 127,700
Feb 7, 2024 70.01 70.27 69.99 70.15 69.95 69,100
Feb 6, 2024 69.76 69.97 69.66 69.95 69.75 78,200
Feb 5, 2024 69.73 69.73 69.28 69.61 69.42 118,200
Feb 2, 2024 69.59 69.99 69.51 69.90 69.70 47,300
Feb 1, 2024 69.32 69.81 69.25 69.76 69.56 106,200
Jan 31, 2024 69.71 69.84 69.03 69.12 68.93 147,000
Jan 30, 2024 69.71 69.80 69.57 69.71 69.51 78,500
Jan 29, 2024 69.44 69.83 69.33 69.77 69.57 190,200
Jan 26, 2024 69.39 69.56 69.31 69.41 69.22 82,400
Jan 25, 2024 69.37 69.37 69.10 69.31 69.12 64,900
Jan 24, 2024 69.46 69.47 69.00 69.06 68.87 174,600
Jan 23, 2024 68.85 68.91 68.61 68.90 68.71 91,700
Jan 22, 2024 68.89 69.04 68.75 68.82 68.63 319,300
Jan 19, 2024 68.25 68.70 68.07 68.66 68.47 111,700
Jan 18, 2024 67.89 68.20 67.78 68.15 67.96 166,200
Jan 17, 2024 67.72 67.75 67.05 67.75 67.56 90,800
Jan 16, 2024 68.46 68.50 68.02 68.17 67.98 173,900
Jan 12, 2024 68.94 69.15 68.73 68.87 68.68 106,000
Jan 11, 2024 68.77 68.82 68.18 68.71 68.52 436,300
Jan 10, 2024 68.45 68.76 68.45 68.70 68.51 75,200
Jan 9, 2024 68.29 68.50 68.22 68.43 68.24 174,900
Jan 8, 2024 68.01 68.73 68.00 68.67 68.48 339,700
Jan 5, 2024 67.88 68.42 67.85 68.01 67.82 258,500
Jan 4, 2024 68.02 68.35 67.91 67.97 67.78 142,800
Jan 3, 2024 68.30 68.37 67.95 68.12 67.93 136,100
Jan 2, 2024 68.74 68.76 68.38 68.58 68.39 454,300
Dec 29, 2023 69.24 69.33 68.94 69.05 68.86 139,400
Dec 28, 2023 69.32 69.45 69.20 69.22 69.03 150,300
Dec 27, 2023 69.09 69.31 69.02 69.28 69.09 159,000
Dec 26, 2023 68.65 69.08 68.65 68.95 68.76 182,200
Dec 22, 2023 0.63 Dividend
Dec 22, 2023 68.67 68.87 68.48 68.68 68.49 152,800
Dec 21, 2023 68.96 69.26 68.83 69.20 68.38 228,200
Dec 20, 2023 69.17 69.59 68.49 68.55 67.74 213,700
Dec 19, 2023 68.99 69.28 68.99 69.23 68.41 159,100
Dec 18, 2023 68.74 68.86 68.63 68.79 67.98 306,100
Dec 15, 2023 68.90 68.90 68.53 68.63 67.82 164,300
Dec 14, 2023 68.74 69.05 68.66 68.99 68.17 209,300
Dec 13, 2023 67.54 68.42 67.25 68.38 67.57 299,800
Dec 12, 2023 67.24 67.45 67.00 67.41 66.61 133,600
Dec 11, 2023 67.07 67.28 67.00 67.26 66.46 538,100
Dec 8, 2023 66.71 67.14 66.71 67.05 66.26 259,900
Dec 7, 2023 66.83 67.03 66.69 66.96 66.17 255,000
Dec 6, 2023 66.98 67.08 66.60 66.65 65.86 243,500
Dec 5, 2023 66.63 66.76 66.48 66.65 65.86 282,600
Dec 4, 2023 66.59 66.78 66.43 66.70 65.91 298,700
Dec 1, 2023 66.50 67.12 66.42 67.10 66.31 173,800
Nov 30, 2023 66.41 66.56 66.27 66.50 65.71 360,700
Nov 29, 2023 66.69 66.76 66.42 66.47 65.68 147,200
Nov 28, 2023 66.17 66.54 66.14 66.33 65.54 168,300
Nov 27, 2023 66.15 66.32 66.12 66.25 65.47 455,000
Nov 24, 2023 66.26 66.36 66.20 66.33 65.54 63,600
Nov 22, 2023 66.23 66.35 66.04 66.22 65.44 148,000
Nov 21, 2023 66.21 66.21 65.99 66.10 65.32 85,000
Nov 20, 2023 65.89 66.30 65.81 66.21 65.43 173,600
Nov 17, 2023 65.64 65.90 65.64 65.89 65.11 251,500
Nov 16, 2023 65.51 65.64 65.34 65.49 64.71 139,800
Nov 15, 2023 65.53 65.83 65.49 65.52 64.74 67,800
Nov 14, 2023 65.02 65.64 65.02 65.48 64.70 126,600
Nov 13, 2023 63.98 64.29 63.85 64.12 63.36 136,700
Nov 10, 2023 63.83 64.21 63.52 64.21 63.45 210,400
Nov 9, 2023 64.13 64.20 63.55 63.55 62.80 155,300
Nov 8, 2023 63.97 64.12 63.73 63.94 63.18 223,800
Nov 7, 2023 63.92 64.07 63.70 63.96 63.20 122,500
Nov 6, 2023 64.09 64.16 63.80 63.96 63.20 163,600
Nov 3, 2023 63.83 64.17 63.83 64.01 63.25 121,900
Nov 2, 2023 62.78 63.39 62.78 63.32 62.57 181,000
Nov 1, 2023 61.79 62.33 61.77 62.28 61.54 210,000
Oct 31, 2023 61.55 61.73 61.33 61.66 60.93 124,600
Oct 30, 2023 61.27 61.56 61.13 61.44 60.71 263,400
Oct 27, 2023 61.43 61.43 60.78 60.96 60.24 170,000
Oct 26, 2023 61.45 61.45 60.97 61.14 60.42 131,400
Oct 25, 2023 61.98 61.98 61.41 61.51 60.78 234,000
Oct 24, 2023 61.99 62.25 61.90 62.20 61.46 40,300
Oct 23, 2023 61.57 62.17 61.34 61.76 61.03 126,200
Oct 20, 2023 62.31 62.31 61.83 61.86 61.13 70,700
Oct 19, 2023 62.78 62.98 62.28 62.40 61.66 75,500
Oct 18, 2023 63.41 63.43 62.74 62.85 62.11 58,900
Oct 17, 2023 63.41 63.92 63.26 63.64 62.89 134,200
Oct 16, 2023 63.40 63.80 63.39 63.72 62.97 148,500
Oct 13, 2023 63.71 63.80 63.10 63.28 62.53 48,600
Oct 12, 2023 64.14 64.34 63.33 63.77 63.02 53,800
Oct 11, 2023 64.01 64.08 63.69 64.06 63.30 203,800
Oct 10, 2023 63.57 64.05 63.52 63.77 63.02 89,100
Oct 9, 2023 62.73 63.34 62.73 63.32 62.57 65,200
Oct 6, 2023 62.20 63.27 62.11 63.07 62.32 70,700
Oct 5, 2023 62.43 62.67 62.19 62.56 61.82 119,400
Oct 4, 2023 62.20 62.45 61.89 62.42 61.68 119,100
Oct 3, 2023 0.23 Dividend
Oct 3, 2023 62.56 62.67 61.94 62.13 61.39 95,300
Oct 2, 2023 63.39 63.40 62.86 63.07 62.10 89,200
Sep 29, 2023 63.99 64.10 63.38 63.49 62.51 76,500
Sep 28, 2023 63.21 63.75 63.16 63.67 62.69 113,200
Sep 27, 2023 63.49 63.56 62.85 63.24 62.27 45,100
Sep 26, 2023 63.73 63.74 63.21 63.30 62.33 48,000
Sep 25, 2023 63.75 64.07 63.62 64.05 63.07 109,400
Sep 22, 2023 64.30 64.42 64.08 64.09 63.11 70,900
Sep 21, 2023 64.62 64.62 64.04 64.05 63.07 88,200
Sep 20, 2023 65.48 65.67 65.00 65.02 64.02 112,700
Sep 19, 2023 65.39 65.46 65.12 65.33 64.33 87,400
Sep 18, 2023 65.51 65.58 65.27 65.44 64.43 58,000
Sep 15, 2023 65.77 65.93 65.47 65.51 64.50 83,000
Sep 14, 2023 65.84 66.06 65.64 65.97 64.96 67,800
Sep 13, 2023 65.41 65.57 65.30 65.45 64.44 35,700
Sep 12, 2023 65.54 65.66 65.41 65.46 64.45 75,800
Sep 11, 2023 65.56 65.74 65.48 65.69 64.68 59,500
Sep 8, 2023 65.30 65.47 65.22 65.28 64.28 43,700
Sep 7, 2023 65.09 65.32 65.05 65.27 64.27 67,300
Sep 6, 2023 65.64 65.73 65.23 65.38 64.38 49,700
Sep 5, 2023 66.13 66.13 65.71 65.78 64.77 68,500
Sep 1, 2023 66.53 66.53 66.03 66.13 65.11 68,300
Aug 31, 2023 66.34 66.40 66.07 66.13 65.11 56,600
Aug 30, 2023 66.20 66.37 66.10 66.17 65.15 64,700
Aug 29, 2023 65.24 66.15 65.24 66.09 65.07 93,000
Aug 28, 2023 65.12 65.38 65.08 65.31 64.31 66,100
Aug 25, 2023 64.81 65.04 64.33 64.85 63.85 61,600
Aug 24, 2023 65.29 65.38 64.59 64.61 63.62 54,100
Aug 23, 2023 64.60 65.32 64.60 65.20 64.20 60,100
Aug 22, 2023 64.83 64.88 64.45 64.55 63.56 91,700
Aug 21, 2023 64.62 64.75 64.30 64.63 63.64 70,900
Aug 18, 2023 64.30 64.54 64.06 64.47 63.48 46,400
Aug 17, 2023 65.09 65.14 64.40 64.50 63.51 79,500
Aug 16, 2023 65.19 65.44 64.76 64.85 63.85 84,400
Aug 15, 2023 65.56 65.70 65.17 65.26 64.26 53,800
Aug 14, 2023 65.53 65.93 65.50 65.90 64.89 62,900
Aug 11, 2023 65.85 66.03 65.67 65.84 64.83 43,600
Aug 10, 2023 66.40 66.85 66.03 66.09 65.07 51,300
Aug 9, 2023 66.35 66.43 66.02 66.13 65.11 60,900
Aug 8, 2023 66.08 66.35 65.87 66.32 65.30 94,400
Aug 7, 2023 66.48 66.59 66.29 66.51 65.49 49,600
Aug 4, 2023 66.43 66.84 66.12 66.21 65.19 78,800
Aug 3, 2023 66.13 66.39 66.00 66.21 65.19 46,900
Aug 2, 2023 66.82 66.82 66.31 66.42 65.40 50,000
Aug 1, 2023 67.36 67.57 67.19 67.32 66.29 67,600
Jul 31, 2023 67.70 67.81 67.60 67.72 66.68 67,300
Jul 28, 2023 67.54 67.70 67.41 67.64 66.60 72,400
Jul 27, 2023 67.58 67.81 66.88 67.03 66.00 50,900
Jul 26, 2023 67.21 67.55 67.06 67.38 66.34 62,600
Jul 25, 2023 67.22 67.47 67.16 67.32 66.29 47,000
Jul 24, 2023 67.03 67.28 67.02 67.22 66.19 57,400
Jul 21, 2023 67.24 67.24 66.99 67.05 66.02 153,700
Jul 20, 2023 67.14 67.36 66.92 66.95 65.92 62,800
Jul 19, 2023 67.34 67.54 67.31 67.42 66.38 40,900
Jul 18, 2023 66.99 67.36 66.96 67.32 66.29 85,000
Jul 17, 2023 66.64 67.05 66.63 66.96 65.93 94,600
Jul 14, 2023 67.02 67.09 66.75 66.75 65.72 81,900
Jul 13, 2023 66.53 67.13 66.53 67.07 66.04 71,400
Jul 12, 2023 66.17 66.48 66.16 66.39 65.37 73,300
Jul 11, 2023 65.42 65.68 65.26 65.68 64.67 175,500
Jul 10, 2023 65.02 65.25 64.97 65.25 64.25 43,600
Jul 7, 2023 64.77 65.41 64.77 65.01 64.01 110,900
Jul 6, 2023 64.99 64.99 64.51 64.91 63.91 70,300
Jul 5, 2023 0.50 Dividend
Jul 5, 2023 65.68 65.83 65.52 65.63 64.62 76,500
Jul 3, 2023 66.37 66.55 66.34 66.36 64.85 56,500
Jun 30, 2023 66.16 66.40 66.06 66.34 64.83 72,400
Jun 29, 2023 65.50 65.74 65.46 65.71 64.21 53,800
Jun 28, 2023 65.58 65.68 65.44 65.61 64.12 38,000
Jun 27, 2023 65.20 65.68 65.15 65.66 64.17 101,200
Jun 26, 2023 65.09 65.34 65.09 65.15 63.67 78,500
Jun 23, 2023 65.22 65.31 65.08 65.19 63.71 57,000
Jun 22, 2023 65.62 65.71 65.48 65.64 64.15 34,000
Jun 21, 2023 65.82 65.96 65.62 65.73 64.23 61,800
Jun 20, 2023 66.13 66.13 65.73 65.95 64.45 69,400
Jun 16, 2023 66.77 66.84 66.31 66.31 64.80 55,800
Jun 15, 2023 65.85 66.64 65.85 66.51 65.00 57,400
Jun 14, 2023 65.97 66.14 65.52 65.84 64.34 77,500
Jun 13, 2023 65.79 65.92 65.66 65.80 64.30 124,300
Jun 12, 2023 65.21 65.42 65.08 65.38 63.89 55,500
Jun 9, 2023 64.91 65.25 64.91 65.01 63.53 88,300
Jun 8, 2023 64.63 65.07 64.62 65.07 63.59 77,600
Jun 7, 2023 64.92 65.02 64.56 64.67 63.20 51,600
Jun 6, 2023 64.64 64.95 64.51 64.95 63.47 46,500
Jun 5, 2023 64.77 64.92 64.52 64.63 63.16 88,200
Jun 2, 2023 64.32 64.84 64.32 64.81 63.33 110,800
Jun 1, 2023 63.50 64.12 63.45 63.98 62.52 110,900
May 31, 2023 63.56 63.56 63.10 63.45 62.01 82,500
May 30, 2023 64.02 64.05 63.60 63.70 62.25 109,300
May 26, 2023 63.41 63.90 63.39 63.89 62.44 84,500
May 25, 2023 63.36 63.36 63.02 63.23 61.79 138,400
May 24, 2023 63.42 63.42 63.00 63.05 61.61 103,500
May 23, 2023 64.01 64.04 63.63 63.65 62.20 86,200
May 22, 2023 64.29 64.38 64.08 64.19 62.73 50,500
May 19, 2023 64.32 64.36 64.07 64.19 62.73 131,100
May 18, 2023 63.93 64.20 63.75 64.20 62.74 71,600
May 17, 2023 63.77 64.03 63.53 63.96 62.50 76,000
May 16, 2023 63.83 63.89 63.53 63.54 62.09 37,900
May 15, 2023 63.73 64.01 63.65 64.00 62.54 47,700
May 12, 2023 63.99 63.99 63.44 63.72 62.27 92,900
May 11, 2023 63.84 63.88 63.60 63.85 62.40 56,100
May 10, 2023 64.03 64.12 63.57 64.00 62.54 36,800
May 9, 2023 63.75 63.92 63.68 63.82 62.37 35,400
May 8, 2023 64.18 64.19 63.95 64.08 62.62 51,600
May 5, 2023 63.55 64.14 63.55 64.10 62.64 60,000
May 4, 2023 63.34 63.45 63.14 63.31 61.87 35,800
May 3, 2023 63.75 64.00 63.47 63.51 62.06 81,900
May 2, 2023 63.90 63.90 63.23 63.67 62.22 44,200
May 1, 2023 64.18 64.31 64.02 64.16 62.70 69,400
Apr 28, 2023 63.78 64.18 63.64 64.17 62.71 96,100
Apr 27, 2023 63.42 63.87 63.32 63.82 62.37 45,000
Apr 26, 2023 63.50 63.51 63.01 63.04 61.60 54,300
Apr 25, 2023 63.78 63.83 63.22 63.27 61.83 54,700
Apr 24, 2023 63.81 64.00 63.79 63.93 62.47 70,000

Related Tickers