iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
89.84
-0.28 (-0.31%)
At close: Oct 29, 2025, 4:00 PM EDT
89.50
-0.34 (-0.38%)
After-hours: Oct 29, 2025, 4:58 PM EDT

AOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202590.3190.3589.6389.84--0.31%75,056
Oct 28, 202590.1490.3489.8590.1290.120.09%56,814
Oct 27, 202589.8190.1189.6790.0490.040.89%66,433
Oct 24, 202589.1389.5589.1289.2589.250.39%82,473
Oct 23, 202588.3788.9788.3788.9088.900.68%78,802
Oct 22, 202588.7888.8987.9088.3088.30-0.29%66,971
Oct 21, 202588.8488.9288.5388.5688.56-0.42%117,241
Oct 20, 202588.3388.9888.3388.9388.931.03%80,917
Oct 17, 202587.5588.3187.5588.0288.020.25%91,495
Oct 16, 202588.2188.5487.5687.8087.80-0.30%96,002
Oct 15, 202588.0388.5387.5488.0688.060.53%84,718
Oct 14, 202587.0088.0386.8187.6087.60-0.08%98,858
Oct 13, 202587.4587.7987.2587.6787.671.34%138,292
Oct 10, 202588.4288.5586.5186.5186.51-2.16%154,692
Oct 9, 202588.7788.8488.1988.4288.42-0.27%82,507
Oct 8, 202588.4088.8788.4088.6688.660.33%95,689
Oct 7, 202588.8588.8588.2888.3788.37-0.48%106,977
Oct 6, 202588.8588.9388.6188.8088.800.27%90,654
Oct 3, 202588.6588.9088.4288.5688.560.18%70,305
Oct 2, 202588.5988.5988.0688.4088.40-0.05%45,233
Oct 1, 202588.1088.6288.0788.4488.190.34%84,201
Sep 30, 202587.8688.1487.6388.1487.890.30%110,243
Sep 29, 202587.8387.9587.6287.8887.630.46%113,537
Sep 26, 202587.3687.6087.1787.4887.230.36%78,567
Sep 25, 202587.3087.3286.7687.1786.92-0.34%68,686
Sep 24, 202587.7687.9787.4187.4787.22-0.56%107,672
Sep 23, 202588.2888.3587.7787.9687.71-0.17%93,376
Sep 22, 202587.7488.2687.6488.1187.860.23%102,368
Sep 19, 202587.9388.0087.5187.9187.660.09%80,935
Sep 18, 202587.7587.9987.3487.8387.580.32%86,372
Sep 17, 202587.7187.9587.0687.5587.30-0.11%77,096
Sep 16, 202587.7887.8587.3887.6587.40-0.01%87,623
Sep 15, 202587.6087.7187.4287.6687.410.47%79,377
Sep 12, 202587.3587.4087.0787.2587.00-0.07%80,822
Sep 11, 202586.8087.4686.8087.3187.060.83%70,087
Sep 10, 202586.8686.9986.4986.5986.340.19%65,463
Sep 9, 202586.2786.5386.2086.4386.18-0.05%58,540
Sep 8, 202586.4286.4986.2486.4786.220.46%62,240
Sep 5, 202586.3286.6085.7386.0785.820.21%73,069
Sep 4, 202585.4786.0085.3585.8985.640.56%58,909
Sep 3, 202585.1185.4585.1085.4185.170.36%99,460
Sep 2, 202584.7985.1384.5585.1084.86-0.50%118,108
Aug 29, 202585.9585.9585.4585.5385.29-0.58%76,881
Aug 28, 202585.9386.1285.6386.0385.780.28%81,069
Aug 27, 202585.4785.8785.4085.7985.540.11%84,302
Aug 26, 202585.4885.7885.3285.7085.450.22%77,328
Aug 25, 202585.8485.8785.4585.5185.27-0.54%73,994
Aug 22, 202584.8986.1084.8985.9785.721.50%82,012
Aug 21, 202584.8584.9884.6084.7084.46-0.29%88,259
Aug 20, 202584.9685.1884.6784.9584.71-0.26%50,680