iShares Core Growth Allocation ETF (AOR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 54.06 | 54.10 | 53.83 | 53.97 | 53.97 | 352,637 |
| Apr 23, 2024 | 53.80 | 54.12 | 53.73 | 54.09 | 54.09 | 110,400 |
| Apr 22, 2024 | 53.44 | 53.79 | 53.42 | 53.65 | 53.65 | 238,900 |
| Apr 19, 2024 | 53.46 | 53.56 | 53.25 | 53.33 | 53.33 | 187,700 |
| Apr 18, 2024 | 53.59 | 53.76 | 53.40 | 53.48 | 53.48 | 222,000 |
| Apr 17, 2024 | 53.86 | 53.86 | 53.44 | 53.54 | 53.54 | 270,700 |
| Apr 16, 2024 | 53.74 | 53.76 | 53.46 | 53.62 | 53.62 | 273,100 |
| Apr 15, 2024 | 54.54 | 54.54 | 53.75 | 53.84 | 53.84 | 546,800 |
| Apr 12, 2024 | 54.58 | 54.62 | 54.18 | 54.24 | 54.24 | 94,900 |
| Apr 11, 2024 | 54.62 | 54.85 | 54.39 | 54.76 | 54.76 | 169,500 |
| Apr 10, 2024 | 54.69 | 54.78 | 54.45 | 54.57 | 54.57 | 242,400 |
| Apr 09, 2024 | 55.19 | 55.29 | 54.93 | 55.20 | 55.20 | 129,800 |
| Apr 08, 2024 | 55.10 | 55.16 | 55.03 | 55.09 | 55.09 | 150,300 |
| Apr 05, 2024 | 54.75 | 55.13 | 54.75 | 55.03 | 55.03 | 126,800 |
| Apr 04, 2024 | 55.49 | 55.49 | 54.81 | 54.84 | 54.84 | 240,700 |
| Apr 03, 2024 | 54.96 | 55.20 | 54.91 | 55.11 | 55.11 | 75,900 |
| Apr 02, 2024 | 55.02 | 55.02 | 54.85 | 55.01 | 55.01 | 121,900 |
| Apr 02, 2024 | 0.221 Dividend | |||||
| Apr 01, 2024 | 55.60 | 55.67 | 55.39 | 55.46 | 55.24 | 146,700 |
| Mar 28, 2024 | 55.65 | 55.74 | 55.51 | 55.67 | 55.45 | 84,800 |
| Mar 27, 2024 | 55.53 | 55.68 | 55.44 | 55.68 | 55.46 | 315,100 |
| Mar 26, 2024 | 55.50 | 55.50 | 55.34 | 55.34 | 55.12 | 79,100 |
| Mar 25, 2024 | 55.45 | 55.47 | 55.36 | 55.36 | 55.14 | 106,500 |
| Mar 22, 2024 | 55.57 | 55.59 | 55.47 | 55.47 | 55.25 | 113,600 |
| Mar 21, 2024 | 55.55 | 55.67 | 55.54 | 55.55 | 55.33 | 131,500 |
| Mar 20, 2024 | 55.00 | 55.44 | 55.00 | 55.41 | 55.19 | 385,500 |
| Mar 19, 2024 | 54.83 | 55.05 | 54.79 | 55.03 | 54.81 | 116,700 |
| Mar 18, 2024 | 54.90 | 55.01 | 54.85 | 54.87 | 54.65 | 96,600 |
| Mar 15, 2024 | 54.89 | 54.94 | 54.69 | 54.76 | 54.54 | 177,400 |
| Mar 14, 2024 | 55.27 | 55.27 | 54.76 | 54.93 | 54.71 | 401,300 |
| Mar 13, 2024 | 55.28 | 55.28 | 55.11 | 55.19 | 54.97 | 403,000 |
| Mar 12, 2024 | 55.05 | 55.28 | 54.91 | 55.27 | 55.05 | 133,700 |
| Mar 11, 2024 | 55.01 | 55.01 | 54.84 | 54.97 | 54.75 | 78,600 |
| Mar 08, 2024 | 55.30 | 55.45 | 55.04 | 55.09 | 54.87 | 121,100 |
| Mar 07, 2024 | 55.03 | 55.24 | 55.03 | 55.20 | 54.98 | 96,200 |
| Mar 06, 2024 | 54.76 | 54.97 | 54.70 | 54.81 | 54.59 | 285,500 |
| Mar 05, 2024 | 54.62 | 54.76 | 54.40 | 54.52 | 54.30 | 144,300 |
| Mar 04, 2024 | 54.65 | 54.78 | 54.65 | 54.68 | 54.46 | 66,200 |
| Mar 01, 2024 | 54.36 | 54.79 | 54.36 | 54.76 | 54.54 | 179,300 |
| Feb 29, 2024 | 54.32 | 54.46 | 54.24 | 54.37 | 54.15 | 100,100 |
| Feb 28, 2024 | 54.20 | 54.25 | 54.11 | 54.19 | 53.97 | 117,200 |
| Feb 27, 2024 | 54.35 | 54.35 | 54.24 | 54.31 | 54.09 | 108,800 |
| Feb 26, 2024 | 54.44 | 54.44 | 54.22 | 54.27 | 54.05 | 129,300 |
| Feb 23, 2024 | 54.35 | 54.47 | 54.30 | 54.41 | 54.19 | 156,200 |
| Feb 22, 2024 | 54.05 | 54.33 | 54.05 | 54.29 | 54.07 | 323,800 |
| Feb 21, 2024 | 53.67 | 53.76 | 53.54 | 53.75 | 53.54 | 184,700 |
| Feb 20, 2024 | 53.88 | 53.91 | 53.67 | 53.75 | 53.54 | 312,400 |
| Feb 16, 2024 | 53.92 | 54.02 | 53.78 | 53.83 | 53.62 | 138,300 |
| Feb 15, 2024 | 53.79 | 53.97 | 53.74 | 53.95 | 53.74 | 125,100 |
| Feb 14, 2024 | 53.37 | 53.66 | 53.37 | 53.64 | 53.43 | 137,100 |
| Feb 13, 2024 | 53.26 | 53.36 | 53.00 | 53.17 | 52.96 | 129,200 |
| Feb 12, 2024 | 53.88 | 54.03 | 53.84 | 53.87 | 53.66 | 141,600 |
| Feb 09, 2024 | 53.65 | 53.83 | 53.63 | 53.80 | 53.59 | 183,200 |
| Feb 08, 2024 | 53.69 | 53.69 | 53.58 | 53.65 | 53.44 | 131,600 |
| Feb 07, 2024 | 53.66 | 53.76 | 53.63 | 53.72 | 53.51 | 156,200 |
| Feb 06, 2024 | 53.35 | 53.59 | 53.35 | 53.59 | 53.38 | 184,300 |
| Feb 05, 2024 | 53.44 | 53.44 | 53.13 | 53.34 | 53.13 | 222,000 |
| Feb 02, 2024 | 53.45 | 53.68 | 53.39 | 53.61 | 53.40 | 336,800 |
| Feb 01, 2024 | 53.33 | 53.66 | 53.32 | 53.64 | 53.43 | 555,500 |
| Jan 31, 2024 | 53.50 | 53.60 | 53.12 | 53.18 | 52.97 | 214,000 |
| Jan 30, 2024 | 53.53 | 53.54 | 53.35 | 53.45 | 53.24 | 420,300 |
| Jan 29, 2024 | 53.31 | 53.54 | 53.23 | 53.51 | 53.30 | 457,700 |
| Jan 26, 2024 | 53.22 | 53.33 | 53.19 | 53.23 | 53.02 | 264,100 |
| Jan 25, 2024 | 53.20 | 53.23 | 53.07 | 53.21 | 53.00 | 337,000 |
| Jan 24, 2024 | 53.24 | 53.28 | 52.97 | 52.98 | 52.77 | 213,600 |
| Jan 23, 2024 | 52.92 | 52.94 | 52.77 | 52.92 | 52.71 | 156,300 |
| Jan 22, 2024 | 52.86 | 53.04 | 52.84 | 52.90 | 52.69 | 731,800 |
| Jan 19, 2024 | 52.56 | 52.81 | 52.42 | 52.78 | 52.57 | 384,100 |
| Jan 18, 2024 | 52.36 | 52.52 | 52.26 | 52.50 | 52.29 | 411,500 |
| Jan 17, 2024 | 52.30 | 52.30 | 52.07 | 52.25 | 52.04 | 274,700 |
| Jan 16, 2024 | 52.71 | 52.79 | 52.45 | 52.56 | 52.35 | 534,200 |
| Jan 12, 2024 | 53.02 | 53.22 | 52.94 | 53.01 | 52.80 | 504,400 |
| Jan 11, 2024 | 52.87 | 52.97 | 52.56 | 52.93 | 52.72 | 761,100 |
| Jan 10, 2024 | 52.78 | 52.90 | 52.74 | 52.83 | 52.62 | 291,800 |
| Jan 09, 2024 | 52.61 | 52.79 | 52.59 | 52.66 | 52.45 | 331,400 |
| Jan 08, 2024 | 52.44 | 52.88 | 52.44 | 52.78 | 52.57 | 847,900 |
| Jan 05, 2024 | 52.42 | 52.71 | 52.32 | 52.44 | 52.23 | 485,800 |
| Jan 04, 2024 | 52.44 | 52.66 | 52.41 | 52.42 | 52.21 | 218,600 |
| Jan 03, 2024 | 52.66 | 52.71 | 52.42 | 52.57 | 52.36 | 362,700 |
| Jan 02, 2024 | 52.78 | 52.94 | 52.72 | 52.81 | 52.60 | 1,388,200 |
| Dec 29, 2023 | 53.27 | 53.30 | 53.12 | 53.19 | 52.98 | 348,400 |
| Dec 28, 2023 | 53.37 | 53.43 | 53.26 | 53.27 | 53.06 | 416,800 |
| Dec 27, 2023 | 53.18 | 53.37 | 53.15 | 53.32 | 53.11 | 308,300 |
| Dec 26, 2023 | 52.88 | 53.16 | 52.88 | 53.09 | 52.88 | 412,800 |
| Dec 22, 2023 | 53.00 | 53.04 | 52.81 | 52.90 | 52.69 | 454,700 |
| Dec 22, 2023 | 0.524 Dividend | |||||
| Dec 21, 2023 | 53.24 | 53.43 | 53.14 | 53.40 | 52.67 | 539,700 |
| Dec 20, 2023 | 53.37 | 53.48 | 52.96 | 53.05 | 52.32 | 378,100 |
| Dec 19, 2023 | 53.25 | 53.38 | 53.23 | 53.37 | 52.64 | 753,200 |
| Dec 18, 2023 | 53.02 | 53.14 | 53.00 | 53.07 | 52.34 | 894,500 |
| Dec 15, 2023 | 53.15 | 53.15 | 52.94 | 53.01 | 52.28 | 418,600 |
| Dec 14, 2023 | 52.92 | 53.28 | 52.92 | 53.15 | 52.42 | 477,400 |
| Dec 13, 2023 | 52.10 | 52.82 | 52.07 | 52.79 | 52.06 | 513,100 |
| Dec 12, 2023 | 52.00 | 52.09 | 51.81 | 52.09 | 51.37 | 421,100 |
| Dec 11, 2023 | 51.82 | 51.99 | 51.79 | 51.97 | 51.25 | 1,056,200 |
| Dec 08, 2023 | 51.63 | 51.90 | 51.63 | 51.83 | 51.12 | 602,900 |
| Dec 07, 2023 | 51.74 | 51.89 | 51.66 | 51.83 | 51.12 | 696,000 |
| Dec 06, 2023 | 51.91 | 51.96 | 51.63 | 51.80 | 51.09 | 494,600 |
| Dec 05, 2023 | 51.55 | 51.71 | 51.49 | 51.63 | 50.92 | 638,000 |
| Dec 04, 2023 | 51.57 | 51.64 | 51.44 | 51.58 | 50.87 | 590,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.