Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,054.00
-3.50(-0.09%)
Dow Futures
32,878.00
-25.00(-0.08%)
Nasdaq Futures
12,938.25
-26.75(-0.21%)
Russell 2000 Futures
1,781.30
-3.00(-0.17%)
Crude Oil
72.69
-0.28(-0.38%)
Gold
1,958.50
-8.40(-0.43%)

Advertisement

iShares Core Aggressive Allocation ETF (AOA)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

62.62

+0.72

(+1.16%)

At close: 04:00PM EDT

62.30

-0.32

(-0.51%)

After hours:

04:05PM EDT

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	62.31	62.62	62.31	62.62	62.62	289,100
Mar 28, 2023	61.87	62.01	61.76	61.90	61.90	60,100
Mar 27, 2023	62.11	62.17	61.81	61.95	61.95	97,700
Mar 24, 2023	61.42	61.86	61.26	61.86	61.86	56,200
Mar 23, 2023	61.86	62.45	61.42	61.65	61.65	59,900
Mar 22, 2023	62.11	62.67	61.55	61.58	61.58	88,100
Mar 21, 2023	61.79	62.04	61.66	62.02	62.02	60,100
Mar 20, 2023	61.06	61.48	61.00	61.42	61.42	85,200
Mar 17, 2023	61.22	61.29	60.76	60.91	60.91	68,800
Mar 16, 2023	60.51	61.51	60.38	61.51	61.51	272,500
Mar 15, 2023	60.44	60.65	60.06	60.64	60.64	128,100
Mar 14, 2023	61.06	61.50	60.90	61.31	61.31	47,900
Mar 13, 2023	60.47	61.23	60.34	60.75	60.75	90,700
Mar 10, 2023	61.32	61.57	60.72	60.81	60.81	99,900
Mar 09, 2023	62.22	62.34	61.29	61.41	61.41	59,200
Mar 08, 2023	62.35	62.35	61.87	62.17	62.17	57,000
Mar 07, 2023	62.85	62.85	61.92	61.98	61.98	94,800
Mar 06, 2023	62.91	63.13	62.76	62.84	62.84	66,000
Mar 03, 2023	62.41	62.90	62.28	62.87	62.87	57,700
Mar 02, 2023	61.61	62.17	61.53	62.08	62.08	54,700
Mar 01, 2023	61.94	62.06	61.72	61.90	61.90	60,100
Feb 28, 2023	61.88	62.11	61.80	61.80	61.80	72,500
Feb 27, 2023	62.25	62.35	61.96	62.07	62.07	54,400
Feb 24, 2023	61.77	61.80	61.48	61.77	61.77	77,200
Feb 23, 2023	62.24	62.60	61.95	62.42	62.42	75,000
Feb 22, 2023	62.32	62.45	62.00	62.05	62.05	105,200
Feb 21, 2023	62.71	62.85	62.23	62.32	62.32	93,400
Feb 17, 2023	63.05	63.29	62.85	63.29	63.29	38,900
Feb 16, 2023	63.31	63.78	63.20	63.27	63.27	67,500
Feb 15, 2023	63.48	63.84	63.36	63.77	63.77	74,300
Feb 14, 2023	63.71	64.15	63.40	63.92	63.92	54,800
Feb 13, 2023	63.50	63.92	63.36	63.92	63.92	76,000
Feb 10, 2023	63.31	63.40	63.05	63.40	63.40	114,400
Feb 09, 2023	64.25	64.32	63.34	63.38	63.38	70,500
Feb 08, 2023	63.98	64.05	63.61	63.65	63.65	112,900
Feb 07, 2023	63.50	64.21	63.31	64.08	64.08	76,200
Feb 06, 2023	63.67	63.79	63.39	63.64	63.64	80,300
Feb 03, 2023	64.39	64.56	64.00	64.17	64.17	86,400
Feb 02, 2023	64.78	64.95	64.38	64.81	64.81	73,900
Feb 01, 2023	63.72	64.62	63.40	64.42	64.42	139,900
Jan 31, 2023	63.25	63.76	63.12	63.72	63.72	344,500
Jan 30, 2023	63.50	63.72	63.14	63.21	63.21	378,600
Jan 27, 2023	63.64	63.99	63.51	63.81	63.81	198,100
Jan 26, 2023	63.68	63.80	63.27	63.74	63.74	76,200
Jan 25, 2023	62.84	63.44	62.69	63.37	63.37	172,100
Jan 24, 2023	63.07	63.35	62.87	63.25	63.25	138,700
Jan 23, 2023	62.87	63.44	62.81	63.33	63.33	471,000
Jan 20, 2023	62.31	62.87	62.04	62.87	62.87	279,500
Jan 19, 2023	62.20	62.37	61.94	62.19	62.19	219,500
Jan 18, 2023	63.17	63.31	62.33	62.41	62.41	163,200
Jan 17, 2023	62.90	63.04	62.71	62.79	62.79	1,000,100
Jan 13, 2023	62.26	62.88	62.26	62.81	62.81	161,000
Jan 12, 2023	62.41	62.77	61.93	62.71	62.71	660,300
Jan 11, 2023	61.86	62.19	61.77	62.16	62.16	80,500
Jan 10, 2023	61.30	61.61	61.21	61.57	61.57	459,600
Jan 09, 2023	61.56	61.96	61.35	61.42	61.42	614,000
Jan 06, 2023	60.47	61.35	60.09	61.28	61.28	383,500
Jan 05, 2023	60.23	60.23	59.87	60.06	60.06	317,500
Jan 04, 2023	60.40	60.68	60.10	60.44	60.44	256,800
Jan 03, 2023	60.22	60.49	59.58	59.87	59.87	681,900
Dec 30, 2022	59.85	59.92	59.47	59.75	59.75	295,800
Dec 29, 2022	59.60	60.24	59.60	60.09	60.09	374,600
Dec 28, 2022	59.97	60.10	59.27	59.29	59.29	252,700
Dec 27, 2022	59.94	60.07	59.75	59.82	59.82	433,600
Dec 23, 2022	59.65	59.96	59.42	59.95	59.95	448,000
Dec 22, 2022	60.46	60.46	59.50	60.16	60.16	316,800
Dec 21, 2022	60.29	60.83	60.29	60.65	60.65	206,500
Dec 20, 2022	59.96	60.24	59.77	60.07	60.07	328,300
Dec 19, 2022	60.40	60.53	59.84	59.99	59.99	965,700
Dec 16, 2022	60.50	60.70	60.19	60.49	60.49	813,700
Dec 15, 2022	61.56	61.56	60.67	60.82	60.82	213,100
Dec 14, 2022	62.25	62.75	61.77	62.10	62.10	338,600
Dec 13, 2022	62.99	63.21	61.99	62.19	62.19	286,400
Dec 12, 2022	61.58	61.76	61.21	61.73	61.73	1,157,400
Dec 09, 2022	61.55	61.81	61.28	61.28	61.28	233,000
Dec 08, 2022	61.43	61.71	61.25	61.62	61.62	502,800
Dec 07, 2022	61.26	61.48	61.05	61.29	61.29	546,100
Dec 06, 2022	61.74	61.88	61.07	61.29	61.29	235,900
Dec 05, 2022	62.33	62.41	61.61	61.67	61.67	484,900
Dec 02, 2022	62.09	62.79	62.00	62.69	62.69	355,400
Dec 01, 2022	62.62	62.87	62.29	62.68	62.68	346,900
Nov 30, 2022	61.20	62.36	60.92	62.34	62.34	374,200
Nov 29, 2022	61.09	61.32	60.89	61.09	61.09	286,000
Nov 28, 2022	61.42	61.53	60.85	60.92	60.92	700,400
Nov 25, 2022	61.69	61.77	61.59	61.72	61.72	276,000
Nov 23, 2022	61.27	61.70	61.17	61.60	61.60	131,300
Nov 22, 2022	60.73	61.24	60.68	61.24	61.24	166,800
Nov 21, 2022	60.62	60.64	60.30	60.54	60.54	430,500
Nov 18, 2022	61.02	61.14	60.53	60.83	60.83	452,000
Nov 17, 2022	60.27	60.70	60.03	60.66	60.66	454,700
Nov 16, 2022	61.09	61.13	60.74	60.87	60.87	254,400
Nov 15, 2022	61.39	61.53	60.76	61.14	61.14	176,400
Nov 14, 2022	60.79	61.11	60.55	60.55	60.55	255,100
Nov 11, 2022	60.56	61.18	60.48	60.99	60.99	323,900
Nov 10, 2022	59.45	60.42	59.44	60.32	60.32	514,400
Nov 09, 2022	58.33	58.45	57.70	57.74	57.74	85,000
Nov 08, 2022	58.33	58.88	58.12	58.60	58.60	281,600
Nov 07, 2022	58.17	58.28	57.81	58.15	58.15	378,600
Nov 04, 2022	58.05	58.10	57.21	57.90	57.90	263,800
Nov 03, 2022	56.71	57.05	56.50	56.72	56.72	288,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,054.00-3.50(-0.09%)

Dow Futures32,878.00-25.00(-0.08%)

Nasdaq Futures12,938.25-26.75(-0.21%)

Russell 2000 Futures1,781.30-3.00(-0.17%)

Crude Oil72.69-0.28(-0.38%)

Gold1,958.50-8.40(-0.43%)

iShares Core Aggressive Allocation ETF (AOA)

S&P Futures
4,054.00
-3.50(-0.09%)

Dow Futures
32,878.00
-25.00(-0.08%)

Nasdaq Futures
12,938.25
-26.75(-0.21%)

Russell 2000 Futures
1,781.30
-3.00(-0.17%)

Crude Oil
72.69
-0.28(-0.38%)

Gold
1,958.50
-8.40(-0.43%)