AOA - iShares Core Aggressive Allocation ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201957.1157.2157.1457.2057.203,636
Dec 06, 201957.0957.2357.0657.1957.1934,300
Dec 05, 201956.7956.8756.7056.7356.7348,400
Dec 04, 201956.6456.8356.6456.7956.7984,900
Dec 03, 201956.3256.4756.0356.4756.4743,900
Dec 02, 201956.9156.9156.5256.5756.5746,600
Nov 29, 201957.0557.0956.9456.9456.9419,400
Nov 27, 201957.1857.2357.0857.2057.2042,300
Nov 26, 201956.9857.0856.9857.0857.0836,500
Nov 25, 201956.8057.0056.8057.0057.0038,900
Nov 22, 201956.7056.7056.5056.6856.6825,900
Nov 21, 201956.6256.6456.4256.6156.6135,400
Nov 20, 201956.7356.8256.3756.6656.6631,000
Nov 19, 201956.9756.9956.7556.8756.87151,900
Nov 18, 201956.7956.8956.7256.8556.8535,700
Nov 15, 201956.6456.8156.6056.8156.8126,700
Nov 14, 201956.4356.5456.3356.5256.5248,300
Nov 13, 201956.4356.5156.3056.4956.4928,000
Nov 12, 201956.4956.6556.4556.4656.4672,100
Nov 11, 201956.4156.5356.3356.5256.5233,000
Nov 08, 201956.4756.6256.4656.6256.6234,500
Nov 07, 201956.7056.7656.5756.6556.6534,300
Nov 06, 201956.5056.5356.4156.5256.5235,900
Nov 05, 201956.5456.5856.4656.5056.5032,700
Nov 04, 201956.5656.6756.4656.5756.5759,600
Nov 01, 201956.1456.3756.1456.2956.2963,400
Oct 31, 201956.0556.0555.7155.8855.8842,800
Oct 30, 201955.8556.0355.6656.0356.0328,700
Oct 29, 201955.8055.9455.7555.8155.8125,200
Oct 28, 201955.7355.9355.7355.8555.8533,500
Oct 25, 201955.4755.7555.4755.7055.7035,800
Oct 24, 201955.7255.7255.4855.5755.5773,100
Oct 23, 201955.3455.4955.3455.4255.42101,700
Oct 22, 201955.4555.5755.3355.3355.3321,100
Oct 21, 201955.4155.4555.3255.4555.4528,200
Oct 18, 201955.2455.2955.0455.1855.1831,000
Oct 17, 201955.3455.3855.1855.2355.2321,300
Oct 16, 201955.0855.1855.0455.1555.1543,700
Oct 15, 201954.8755.2354.8755.1555.1529,500
Oct 14, 201954.7254.8054.6654.7554.7531,600
Oct 11, 201954.7355.0754.7354.8054.8030,500
Oct 10, 201953.9454.3453.9454.2154.2154,200
Oct 09, 201953.9854.1253.8954.0254.0231,100
Oct 08, 201954.0654.0653.6253.6853.6866,200
Oct 07, 201954.2454.4454.2054.2354.2338,600
Oct 04, 201953.9954.3953.9954.3754.3731,800
Oct 03, 201953.5153.8953.2653.8953.8984,600
Oct 02, 201953.9454.1253.3953.5253.52135,600
Oct 02, 20190.181 Dividend
Oct 01, 201954.9154.9754.3854.4654.2884,300
Sep 30, 201954.7954.9954.7954.9254.7430,800
Sep 27, 201955.0255.0454.5654.7454.5624,800
Sep 26, 201955.0455.0554.8054.9854.8029,400
Sep 25, 201954.7854.9854.6054.9454.7635,900
Sep 24, 201955.2755.3054.8154.8854.7037,000
Sep 23, 201955.1755.1954.9955.1554.9728,500
Sep 20, 201955.3655.4255.1055.1955.0122,500
Sep 19, 201955.2755.4755.1555.2855.1040,300
Sep 18, 201955.2555.2554.9755.2455.0624,900
Sep 17, 201955.0955.3055.0555.3055.1237,800
Sep 16, 201955.1655.2355.0755.1754.9932,900
Sep 13, 201955.3955.4655.2955.3355.1529,400
Sep 12, 201955.2555.4155.1355.3155.13112,500
Sep 11, 201954.8655.1154.8355.1154.9351,300
Sep 10, 201954.6854.7954.5754.7954.6141,500
Sep 09, 201954.8454.8754.7154.7854.6060,500
Sep 06, 201954.8054.8754.7554.7754.5979,900
Sep 05, 201954.6054.8154.6054.7054.5245,200
Sep 04, 201954.1154.3154.0954.3154.1342,600
Sep 03, 201953.6853.7953.5953.7753.59139,900
Aug 30, 201954.0854.1053.8153.9853.8047,900
Aug 29, 201953.7753.9153.6353.8953.7140,200
Aug 28, 201953.0953.4353.0253.4353.2528,400
Aug 27, 201953.6253.6253.1553.1953.0144,000
Aug 26, 201953.2553.3353.0753.2653.0826,800
Aug 23, 201953.5453.8052.7952.8952.7129,300
Aug 22, 201953.8353.9053.5453.7053.52118,100
Aug 21, 201953.8553.9153.7853.8653.6831,500
Aug 20, 201953.6653.6953.5053.5353.3521,400
Aug 19, 201953.7253.7853.6553.7253.5445,300
Aug 16, 201953.0353.4153.0353.3753.19223,900
Aug 15, 201952.7752.8752.5652.8252.6447,200
Aug 14, 201953.6153.6152.6152.6152.4451,200
Aug 13, 201953.2553.9453.2553.7953.6132,300
Aug 12, 201953.5053.5153.2053.3053.1227,100
Aug 09, 201953.9453.9453.5453.7453.5634,400
Aug 08, 201953.5954.0653.5754.0653.8827,900
Aug 07, 201952.9653.5052.7053.4753.2937,300
Aug 06, 201953.1554.2652.9053.2153.0396,100
Aug 05, 201953.4153.5052.5652.8152.63100,700
Aug 02, 201954.0854.2253.7753.9953.8144,400
Aug 01, 201954.6055.0554.1654.3154.1363,400
Jul 31, 201954.9155.0754.3054.5354.3540,500
Jul 30, 201954.9055.0054.8554.9254.7425,100
Jul 29, 201955.2655.3055.1555.1855.0037,500
Jul 26, 201955.1255.3055.0255.3055.1228,000
Jul 25, 201955.2655.2654.9555.0054.8223,800
Jul 24, 201955.0855.3555.0755.3555.1728,100
Jul 23, 201955.0555.2155.0355.2055.0261,100
Jul 22, 201954.9154.9954.8554.8954.7164,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...