iShares Core Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
77.73
-0.14 (-0.18%)
Oct 25, 2024, 4:00 PM EDT - Market closed
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 77.96 | 77.96 | 77.62 | 77.87 | 77.87 | 0.17% | 71,334 |
| Oct 23, 2024 | 77.98 | 78.04 | 77.39 | 77.74 | 77.74 | -0.78% | 66,948 |
| Oct 22, 2024 | 78.16 | 78.41 | 78.00 | 78.35 | 78.35 | -0.10% | 71,614 |
| Oct 21, 2024 | 78.66 | 78.71 | 78.23 | 78.43 | 78.43 | -0.56% | 78,735 |
| Oct 18, 2024 | 78.89 | 78.97 | 78.75 | 78.87 | 78.87 | 0.34% | 94,883 |
| Oct 17, 2024 | 78.88 | 78.88 | 78.53 | 78.60 | 78.60 | -0.06% | 80,543 |
| Oct 16, 2024 | 78.47 | 78.69 | 78.40 | 78.65 | 78.65 | 0.42% | 91,158 |
| Oct 15, 2024 | 78.89 | 78.90 | 78.24 | 78.32 | 78.32 | -0.72% | 63,567 |
| Oct 14, 2024 | 78.54 | 78.97 | 78.53 | 78.89 | 78.89 | 0.32% | 55,722 |
| Oct 11, 2024 | 78.32 | 78.68 | 78.17 | 78.64 | 78.64 | 0.52% | 68,105 |
| Oct 10, 2024 | 78.10 | 78.28 | 77.94 | 78.23 | 78.23 | -0.04% | 42,901 |
| Oct 9, 2024 | 77.95 | 78.36 | 77.85 | 78.26 | 78.26 | 0.19% | 58,410 |
| Oct 8, 2024 | 78.00 | 78.13 | 77.77 | 78.11 | 78.11 | 0.32% | 73,430 |
| Oct 7, 2024 | 78.04 | 78.24 | 77.73 | 77.86 | 77.86 | -0.68% | 140,628 |
| Oct 4, 2024 | 78.27 | 78.39 | 77.93 | 78.39 | 78.39 | 0.55% | 94,282 |
| Oct 3, 2024 | 77.93 | 78.14 | 77.78 | 77.96 | 77.96 | -0.45% | 68,649 |
| Oct 2, 2024 | 78.16 | 78.41 | 78.00 | 78.31 | 78.31 | -0.23% | 82,683 |
| Oct 1, 2024 | 78.92 | 78.92 | 78.26 | 78.49 | 78.22 | -0.53% | 45,757 |
| Sep 30, 2024 | 78.84 | 78.95 | 78.42 | 78.91 | 78.64 | -0.03% | 65,105 |
| Sep 27, 2024 | 79.16 | 79.26 | 78.80 | 78.93 | 78.66 | -0.15% | 81,049 |
| Sep 26, 2024 | 79.08 | 79.23 | 78.80 | 79.05 | 78.78 | 1.00% | 44,167 |
| Sep 25, 2024 | 78.60 | 78.61 | 78.24 | 78.27 | 78.00 | -0.39% | 63,275 |
| Sep 24, 2024 | 78.41 | 78.62 | 78.26 | 78.58 | 78.31 | 0.49% | 147,329 |
| Sep 23, 2024 | 78.13 | 78.25 | 78.03 | 78.20 | 77.94 | 0.29% | 65,169 |
| Sep 20, 2024 | 77.93 | 78.12 | 77.71 | 77.97 | 77.71 | -0.33% | 51,357 |
| Sep 19, 2024 | 78.08 | 78.41 | 77.81 | 78.23 | 77.96 | 1.45% | 44,750 |
| Sep 18, 2024 | 77.38 | 77.85 | 77.06 | 77.11 | 76.85 | -0.26% | 87,837 |
| Sep 17, 2024 | 77.53 | 77.71 | 77.13 | 77.31 | 77.05 | -0.15% | 69,898 |
| Sep 16, 2024 | 77.28 | 77.43 | 77.00 | 77.43 | 77.17 | 0.36% | 88,126 |
| Sep 13, 2024 | 76.96 | 77.25 | 76.96 | 77.15 | 76.89 | 0.51% | 46,711 |
| Sep 12, 2024 | 76.31 | 76.81 | 76.11 | 76.76 | 76.50 | 0.58% | 45,214 |
| Sep 11, 2024 | 75.71 | 76.32 | 74.99 | 76.32 | 76.06 | 0.71% | 69,660 |
| Sep 10, 2024 | 75.78 | 75.81 | 75.24 | 75.78 | 75.52 | 0.20% | 53,526 |
| Sep 9, 2024 | 75.47 | 75.86 | 75.34 | 75.63 | 75.37 | 0.83% | 59,804 |
| Sep 6, 2024 | 76.02 | 76.15 | 74.93 | 75.01 | 74.76 | -1.32% | 75,658 |
| Sep 5, 2024 | 76.20 | 76.40 | 75.79 | 76.01 | 75.75 | -0.16% | 45,216 |
| Sep 4, 2024 | 75.93 | 76.45 | 75.93 | 76.13 | 75.87 | -0.01% | 64,438 |
| Sep 3, 2024 | 77.05 | 77.05 | 76.00 | 76.14 | 75.88 | -1.58% | 88,404 |
| Aug 30, 2024 | 77.23 | 77.42 | 76.81 | 77.36 | 77.10 | 0.52% | 69,462 |
| Aug 29, 2024 | 77.13 | 77.49 | 76.82 | 76.96 | 76.70 | 0.05% | 46,629 |
| Aug 28, 2024 | 77.23 | 77.26 | 76.60 | 76.92 | 76.66 | -0.41% | 71,255 |
| Aug 27, 2024 | 77.10 | 77.35 | 76.86 | 77.24 | 76.98 | 0.14% | 66,503 |
| Aug 26, 2024 | 77.40 | 77.56 | 77.03 | 77.13 | 76.87 | -0.34% | 96,111 |
| Aug 23, 2024 | 76.91 | 77.45 | 76.83 | 77.39 | 77.13 | 1.24% | 52,610 |
| Aug 22, 2024 | 77.09 | 77.14 | 76.30 | 76.44 | 76.18 | -0.66% | 73,980 |
| Aug 21, 2024 | 76.82 | 77.11 | 76.69 | 76.95 | 76.69 | 0.48% | 57,620 |
| Aug 20, 2024 | 76.75 | 76.80 | 76.49 | 76.58 | 76.32 | -0.13% | 75,610 |
| Aug 19, 2024 | 76.18 | 76.76 | 76.18 | 76.68 | 76.42 | 0.79% | 64,896 |
| Aug 16, 2024 | 75.78 | 76.18 | 75.78 | 76.08 | 75.82 | 0.38% | 48,573 |
| Aug 15, 2024 | 75.41 | 75.90 | 75.40 | 75.79 | 75.53 | 1.05% | 86,806 |
| Aug 14, 2024 | 74.84 | 75.08 | 74.64 | 75.00 | 74.75 | 0.21% | 96,672 |
| Aug 13, 2024 | 74.20 | 74.85 | 74.17 | 74.84 | 74.59 | 1.44% | 56,146 |
| Aug 12, 2024 | 73.91 | 74.05 | 73.60 | 73.78 | 73.53 | -0.01% | 55,812 |
| Aug 9, 2024 | 73.43 | 73.93 | 73.33 | 73.79 | 73.54 | 0.34% | 62,831 |
| Aug 8, 2024 | 72.97 | 73.56 | 72.70 | 73.54 | 73.29 | 1.62% | 69,470 |
| Aug 7, 2024 | 73.23 | 73.58 | 72.22 | 72.37 | 72.12 | -0.17% | 47,645 |
| Aug 6, 2024 | 72.13 | 73.09 | 71.99 | 72.49 | 72.24 | 0.53% | 71,720 |
| Aug 5, 2024 | 71.63 | 72.65 | 71.22 | 72.11 | 71.87 | -2.21% | 101,725 |
| Aug 2, 2024 | 74.00 | 74.08 | 73.26 | 73.74 | 73.49 | -1.25% | 58,586 |
| Aug 1, 2024 | 75.57 | 75.81 | 74.38 | 74.67 | 74.42 | -1.43% | 58,777 |
| Jul 31, 2024 | 75.50 | 76.03 | 75.42 | 75.75 | 75.49 | 1.30% | 50,937 |
| Jul 30, 2024 | 75.11 | 75.14 | 74.50 | 74.78 | 74.53 | -0.08% | 47,358 |
| Jul 29, 2024 | 75.00 | 75.10 | 74.64 | 74.84 | 74.59 | -0.04% | 40,363 |
| Jul 26, 2024 | 74.69 | 75.12 | 74.64 | 74.87 | 74.62 | 0.93% | 46,206 |
| Jul 25, 2024 | 74.35 | 74.96 | 74.07 | 74.18 | 73.93 | -0.26% | 55,317 |
| Jul 24, 2024 | 75.20 | 75.37 | 74.36 | 74.37 | 74.12 | -1.56% | 110,721 |
| Jul 23, 2024 | 75.62 | 75.83 | 75.55 | 75.55 | 75.29 | -0.28% | 165,756 |
| Jul 22, 2024 | 75.66 | 75.81 | 75.37 | 75.76 | 75.50 | 0.84% | 65,860 |
| Jul 19, 2024 | 75.55 | 75.70 | 75.06 | 75.13 | 74.88 | -0.60% | 82,267 |
| Jul 18, 2024 | 76.36 | 76.38 | 75.42 | 75.58 | 75.32 | -0.81% | 57,535 |
| Jul 17, 2024 | 76.33 | 76.53 | 76.14 | 76.20 | 75.94 | -0.92% | 52,579 |
| Jul 16, 2024 | 76.47 | 76.92 | 76.47 | 76.91 | 76.65 | 0.73% | 47,189 |
| Jul 15, 2024 | 76.57 | 76.76 | 76.31 | 76.35 | 76.09 | -0.16% | 56,445 |
| Jul 12, 2024 | 76.30 | 76.85 | 76.27 | 76.47 | 76.21 | 0.57% | 56,635 |
| Jul 11, 2024 | 76.37 | 76.48 | 75.95 | 76.04 | 75.78 | -0.05% | 51,113 |
| Jul 10, 2024 | 75.64 | 76.12 | 75.63 | 76.08 | 75.82 | 0.90% | 42,730 |
| Jul 9, 2024 | 75.42 | 75.55 | 75.33 | 75.40 | 75.14 | -0.07% | 70,478 |
| Jul 8, 2024 | 75.61 | 75.65 | 75.37 | 75.45 | 75.19 | -0.05% | 130,746 |
| Jul 5, 2024 | 75.18 | 75.51 | 75.07 | 75.49 | 75.23 | 0.52% | 79,187 |
| Jul 3, 2024 | 74.70 | 75.13 | 74.70 | 75.10 | 74.85 | 0.74% | 40,591 |
| Jul 2, 2024 | 74.08 | 74.59 | 74.08 | 74.55 | 74.30 | -0.31% | 43,264 |
| Jul 1, 2024 | 74.97 | 75.29 | 74.58 | 74.78 | 73.98 | - | 170,307 |
| Jun 28, 2024 | 75.10 | 75.29 | 74.65 | 74.78 | 73.98 | -0.19% | 32,042 |
| Jun 27, 2024 | 74.93 | 75.05 | 74.78 | 74.92 | 74.12 | 0.16% | 45,987 |
| Jun 26, 2024 | 74.66 | 74.86 | 74.59 | 74.80 | 74.00 | -0.27% | 34,901 |
| Jun 25, 2024 | 74.93 | 75.02 | 74.80 | 75.00 | 74.20 | 0.16% | 100,896 |
| Jun 24, 2024 | 75.02 | 75.21 | 74.85 | 74.88 | 74.08 | 0.09% | 152,563 |
| Jun 21, 2024 | 74.88 | 74.90 | 74.65 | 74.81 | 74.01 | -0.20% | 75,075 |
| Jun 20, 2024 | 75.10 | 75.18 | 74.80 | 74.96 | 74.16 | -0.16% | 58,970 |
| Jun 18, 2024 | 74.89 | 75.10 | 74.83 | 75.08 | 74.28 | 0.32% | 77,103 |
| Jun 17, 2024 | 74.34 | 74.93 | 74.16 | 74.84 | 74.04 | 0.52% | 55,566 |
| Jun 14, 2024 | 74.30 | 74.50 | 74.13 | 74.45 | 73.66 | -0.27% | 48,728 |
| Jun 13, 2024 | 74.85 | 74.85 | 74.31 | 74.65 | 73.86 | -0.19% | 97,895 |
| Jun 12, 2024 | 74.92 | 75.16 | 74.68 | 74.79 | 73.99 | 0.96% | 60,806 |
| Jun 11, 2024 | 73.97 | 74.12 | 73.70 | 74.08 | 73.29 | -0.24% | 38,160 |
| Jun 10, 2024 | 73.97 | 74.26 | 73.82 | 74.26 | 73.47 | 0.22% | 53,472 |
| Jun 7, 2024 | 74.21 | 74.34 | 74.07 | 74.10 | 73.31 | -0.54% | 43,197 |
| Jun 6, 2024 | 74.50 | 74.54 | 74.33 | 74.50 | 73.71 | 0.08% | 44,585 |
| Jun 5, 2024 | 74.05 | 74.44 | 73.87 | 74.44 | 73.65 | 0.88% | 60,574 |
| Jun 4, 2024 | 73.61 | 73.88 | 73.49 | 73.79 | 73.00 | -0.09% | 53,378 |