Mail

AOA - iShares Core Aggressive Allocation ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	64.63	65.07	64.62	65.07	65.07	77,582
Jun 07, 2023	64.92	65.02	64.56	64.67	64.67	51,600
Jun 06, 2023	64.64	64.95	64.51	64.95	64.95	46,500
Jun 05, 2023	64.77	64.92	64.52	64.63	64.63	88,200
Jun 02, 2023	64.32	64.84	64.32	64.81	64.81	110,800
Jun 01, 2023	63.50	64.12	63.45	63.98	63.98	110,900
May 31, 2023	63.56	63.56	63.10	63.45	63.45	82,500
May 30, 2023	64.02	64.05	63.60	63.70	63.70	109,300
May 26, 2023	63.41	63.90	63.39	63.89	63.89	84,500
May 25, 2023	63.36	63.36	63.02	63.23	63.23	138,400
May 24, 2023	63.42	63.42	63.00	63.05	63.05	103,500
May 23, 2023	64.01	64.04	63.63	63.65	63.65	86,200
May 22, 2023	64.29	64.38	64.08	64.19	64.19	50,500
May 19, 2023	64.32	64.36	64.07	64.19	64.19	131,100
May 18, 2023	63.93	64.20	63.75	64.20	64.20	71,600
May 17, 2023	63.77	64.03	63.53	63.96	63.96	76,000
May 16, 2023	63.83	63.89	63.53	63.54	63.54	37,900
May 15, 2023	63.73	64.01	63.65	64.00	64.00	47,700
May 12, 2023	63.99	63.99	63.44	63.72	63.72	92,900
May 11, 2023	63.84	63.88	63.60	63.85	63.85	56,100
May 10, 2023	64.03	64.12	63.57	64.00	64.00	36,800
May 09, 2023	63.75	63.92	63.68	63.82	63.82	35,400
May 08, 2023	64.18	64.19	63.95	64.08	64.08	51,600
May 05, 2023	63.55	64.14	63.55	64.10	64.10	60,000
May 04, 2023	63.34	63.45	63.14	63.31	63.31	35,800
May 03, 2023	63.75	64.00	63.47	63.51	63.51	81,900
May 02, 2023	63.90	63.90	63.23	63.67	63.67	44,200
May 01, 2023	64.18	64.31	64.02	64.16	64.16	69,400
Apr 28, 2023	63.78	64.18	63.64	64.17	64.17	96,100
Apr 27, 2023	63.42	63.87	63.32	63.82	63.82	45,000
Apr 26, 2023	63.50	63.51	63.01	63.04	63.04	54,300
Apr 25, 2023	63.78	63.83	63.22	63.27	63.27	54,700
Apr 24, 2023	63.81	64.00	63.79	63.93	63.93	70,000
Apr 21, 2023	63.82	63.93	63.59	63.84	63.84	172,200
Apr 20, 2023	63.83	64.05	63.70	63.82	63.82	141,600
Apr 19, 2023	63.86	64.09	63.80	64.05	64.05	162,700
Apr 18, 2023	64.27	64.29	64.01	64.19	64.19	76,000
Apr 17, 2023	64.00	64.05	63.77	64.02	64.02	215,600
Apr 14, 2023	64.16	64.32	63.74	64.03	64.03	92,200
Apr 13, 2023	63.83	64.25	63.83	64.25	64.25	56,600
Apr 12, 2023	63.85	63.95	63.49	63.51	63.51	102,200
Apr 11, 2023	63.66	63.75	63.49	63.64	63.64	116,400
Apr 10, 2023	63.24	63.47	63.01	63.47	63.47	167,600
Apr 06, 2023	63.27	63.52	63.09	63.50	63.50	39,700
Apr 05, 2023	63.43	63.43	63.10	63.23	63.23	60,500
Apr 04, 2023	63.77	63.77	63.35	63.45	63.45	64,000
Apr 04, 2023	0.184 Dividend
Apr 03, 2023	63.51	63.89	63.51	63.89	63.71	107,800
Mar 31, 2023	63.09	63.59	63.09	63.59	63.41	84,500
Mar 30, 2023	63.06	63.06	62.82	62.95	62.77	62,400
Mar 29, 2023	62.31	62.62	62.31	62.62	62.44	289,100
Mar 28, 2023	61.87	62.01	61.76	61.90	61.72	60,100
Mar 27, 2023	62.11	62.17	61.81	61.95	61.77	97,700
Mar 24, 2023	61.42	61.86	61.26	61.86	61.68	56,200
Mar 23, 2023	61.86	62.45	61.42	61.65	61.47	59,900
Mar 22, 2023	62.11	62.67	61.55	61.58	61.40	88,100
Mar 21, 2023	61.79	62.04	61.66	62.02	61.84	60,100
Mar 20, 2023	61.06	61.48	61.00	61.42	61.24	85,200
Mar 17, 2023	61.22	61.29	60.76	60.91	60.73	68,800
Mar 16, 2023	60.51	61.51	60.38	61.51	61.33	272,500
Mar 15, 2023	60.44	60.65	60.06	60.64	60.47	128,100
Mar 14, 2023	61.06	61.50	60.90	61.31	61.13	47,900
Mar 13, 2023	60.47	61.23	60.34	60.75	60.58	90,700
Mar 10, 2023	61.32	61.57	60.72	60.81	60.63	99,900
Mar 09, 2023	62.22	62.34	61.29	61.41	61.23	59,200
Mar 08, 2023	62.35	62.35	61.87	62.17	61.99	57,000
Mar 07, 2023	62.85	62.85	61.92	61.98	61.80	94,800
Mar 06, 2023	62.91	63.13	62.76	62.84	62.66	66,000
Mar 03, 2023	62.41	62.90	62.28	62.87	62.69	57,700
Mar 02, 2023	61.61	62.17	61.53	62.08	61.90	54,700
Mar 01, 2023	61.94	62.06	61.72	61.90	61.72	60,100
Feb 28, 2023	61.88	62.11	61.80	61.80	61.62	72,500
Feb 27, 2023	62.25	62.35	61.96	62.07	61.89	54,400
Feb 24, 2023	61.77	61.80	61.48	61.77	61.59	77,200
Feb 23, 2023	62.24	62.60	61.95	62.42	62.24	75,000
Feb 22, 2023	62.32	62.45	62.00	62.05	61.87	105,200
Feb 21, 2023	62.71	62.85	62.23	62.32	62.14	93,400
Feb 17, 2023	63.05	63.29	62.85	63.29	63.11	38,900
Feb 16, 2023	63.31	63.78	63.20	63.27	63.09	67,500
Feb 15, 2023	63.48	63.84	63.36	63.77	63.59	74,300
Feb 14, 2023	63.71	64.15	63.40	63.92	63.74	54,800
Feb 13, 2023	63.50	63.92	63.36	63.92	63.74	76,000
Feb 10, 2023	63.31	63.40	63.05	63.40	63.22	114,400
Feb 09, 2023	64.25	64.32	63.34	63.38	63.20	70,500
Feb 08, 2023	63.98	64.05	63.61	63.65	63.47	112,900
Feb 07, 2023	63.50	64.21	63.31	64.08	63.90	76,200
Feb 06, 2023	63.67	63.79	63.39	63.64	63.46	80,300
Feb 03, 2023	64.39	64.56	64.00	64.17	63.99	86,400
Feb 02, 2023	64.78	64.95	64.38	64.81	64.62	73,900
Feb 01, 2023	63.72	64.62	63.40	64.42	64.23	139,900
Jan 31, 2023	63.25	63.76	63.12	63.72	63.54	344,500
Jan 30, 2023	63.50	63.72	63.14	63.21	63.03	378,600
Jan 27, 2023	63.64	63.99	63.51	63.81	63.63	198,100
Jan 26, 2023	63.68	63.80	63.27	63.74	63.56	76,200
Jan 25, 2023	62.84	63.44	62.69	63.37	63.19	172,100
Jan 24, 2023	63.07	63.35	62.87	63.25	63.07	138,700
Jan 23, 2023	62.87	63.44	62.81	63.33	63.15	471,000
Jan 20, 2023	62.31	62.87	62.04	62.87	62.69	279,500
Jan 19, 2023	62.20	62.37	61.94	62.19	62.01	219,500
Jan 18, 2023	63.17	63.31	62.33	62.41	62.23	163,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...