iShares Core Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
79.10
-0.76 (-0.95%)
Feb 21, 2025, 4:00 PM EST - Market closed
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 79.99 | 79.99 | 79.00 | 79.10 | 79.10 | -0.95% | 55,695 |
| Feb 20, 2025 | 79.90 | 80.00 | 79.55 | 79.86 | 79.86 | -0.14% | 62,942 |
| Feb 19, 2025 | 79.72 | 79.98 | 79.68 | 79.97 | 79.97 | -0.05% | 69,673 |
| Feb 18, 2025 | 80.00 | 80.05 | 79.80 | 80.01 | 80.01 | 0.28% | 68,880 |
| Feb 14, 2025 | 79.95 | 79.99 | 79.74 | 79.79 | 79.79 | 0.19% | 55,075 |
| Feb 13, 2025 | 79.02 | 79.73 | 79.02 | 79.64 | 79.64 | 0.81% | 71,101 |
| Feb 12, 2025 | 78.50 | 79.09 | 78.42 | 79.00 | 79.00 | -0.13% | 51,452 |
| Feb 11, 2025 | 78.80 | 79.15 | 78.80 | 79.10 | 79.10 | 0.10% | 87,909 |
| Feb 10, 2025 | 79.00 | 79.14 | 78.87 | 79.02 | 79.02 | 0.52% | 92,996 |
| Feb 7, 2025 | 79.26 | 79.39 | 78.57 | 78.61 | 78.61 | -0.78% | 104,663 |
| Feb 6, 2025 | 79.26 | 79.28 | 78.89 | 79.23 | 79.23 | 0.27% | 74,787 |
| Feb 5, 2025 | 78.73 | 79.02 | 78.54 | 79.02 | 79.02 | 0.50% | 59,162 |
| Feb 4, 2025 | 78.00 | 78.63 | 78.00 | 78.63 | 78.63 | 0.77% | 106,724 |
| Feb 3, 2025 | 77.50 | 78.25 | 77.33 | 78.03 | 78.03 | -0.55% | 136,318 |
| Jan 31, 2025 | 78.99 | 79.36 | 78.45 | 78.46 | 78.46 | -0.58% | 114,977 |
| Jan 30, 2025 | 78.67 | 79.21 | 78.67 | 78.92 | 78.92 | 0.62% | 147,454 |
| Jan 29, 2025 | 78.58 | 78.74 | 78.20 | 78.43 | 78.43 | -0.29% | 129,589 |
| Jan 28, 2025 | 78.35 | 78.71 | 78.06 | 78.66 | 78.66 | 0.54% | 92,706 |
| Jan 27, 2025 | 78.10 | 78.27 | 77.77 | 78.24 | 78.24 | -0.75% | 348,299 |
| Jan 24, 2025 | 78.86 | 79.12 | 78.78 | 78.83 | 78.83 | 0.01% | 125,057 |
| Jan 23, 2025 | 78.44 | 78.82 | 78.42 | 78.82 | 78.82 | 0.43% | 147,069 |
| Jan 22, 2025 | 78.36 | 78.70 | 78.36 | 78.48 | 78.48 | 0.18% | 107,180 |
| Jan 21, 2025 | 77.96 | 78.41 | 77.95 | 78.34 | 78.34 | 0.90% | 333,037 |
| Jan 17, 2025 | 77.35 | 77.74 | 77.29 | 77.64 | 77.64 | 0.78% | 166,405 |
| Jan 16, 2025 | 77.09 | 77.30 | 76.93 | 77.04 | 77.04 | -0.03% | 235,754 |
| Jan 15, 2025 | 76.85 | 77.14 | 76.72 | 77.06 | 77.06 | 1.51% | 69,437 |
| Jan 14, 2025 | 75.93 | 76.10 | 75.60 | 75.91 | 75.91 | 0.28% | 88,649 |
| Jan 13, 2025 | 75.33 | 75.78 | 75.22 | 75.70 | 75.70 | -0.04% | 259,428 |
| Jan 10, 2025 | 76.21 | 76.28 | 75.61 | 75.73 | 75.73 | -1.42% | 205,805 |
| Jan 8, 2025 | 76.72 | 76.92 | 76.41 | 76.82 | 76.82 | -0.07% | 80,095 |
| Jan 7, 2025 | 77.61 | 77.62 | 76.68 | 76.87 | 76.87 | -0.57% | 91,494 |
| Jan 6, 2025 | 77.26 | 77.81 | 77.16 | 77.31 | 77.31 | 0.40% | 256,881 |
| Jan 3, 2025 | 76.65 | 77.08 | 76.54 | 77.00 | 77.00 | 0.85% | 106,651 |
| Jan 2, 2025 | 76.77 | 77.00 | 76.06 | 76.35 | 76.35 | -0.34% | 210,490 |
| Dec 31, 2024 | 76.91 | 76.99 | 76.42 | 76.61 | 76.61 | -0.07% | 131,774 |
| Dec 30, 2024 | 76.84 | 77.03 | 76.37 | 76.66 | 76.66 | -0.82% | 195,789 |
| Dec 27, 2024 | 77.40 | 77.48 | 76.88 | 77.29 | 77.29 | -0.64% | 218,188 |
| Dec 26, 2024 | 77.46 | 77.88 | 77.46 | 77.79 | 77.79 | -0.01% | 212,295 |
| Dec 24, 2024 | 77.12 | 77.80 | 77.12 | 77.80 | 77.80 | 0.87% | 132,931 |
| Dec 23, 2024 | 76.73 | 77.18 | 76.54 | 77.13 | 77.13 | 0.44% | 349,475 |
| Dec 20, 2024 | 76.09 | 77.28 | 75.96 | 76.79 | 76.79 | -0.43% | 211,766 |
| Dec 19, 2024 | 77.60 | 77.72 | 77.10 | 77.12 | 76.38 | -0.08% | 183,210 |
| Dec 18, 2024 | 78.94 | 79.21 | 77.10 | 77.18 | 76.44 | -2.32% | 197,643 |
| Dec 17, 2024 | 79.11 | 79.17 | 78.94 | 79.01 | 78.26 | -0.43% | 159,950 |
| Dec 16, 2024 | 79.35 | 79.46 | 79.22 | 79.35 | 78.59 | 0.11% | 320,153 |
| Dec 13, 2024 | 79.58 | 79.58 | 79.09 | 79.26 | 78.50 | -0.06% | 180,797 |
| Dec 12, 2024 | 79.61 | 79.67 | 79.31 | 79.31 | 78.55 | -0.63% | 150,355 |
| Dec 11, 2024 | 79.77 | 79.92 | 79.69 | 79.81 | 79.05 | 0.48% | 129,185 |
| Dec 10, 2024 | 79.71 | 79.72 | 79.38 | 79.43 | 78.67 | -0.49% | 130,159 |
| Dec 9, 2024 | 80.13 | 80.20 | 79.77 | 79.82 | 79.06 | -0.11% | 203,450 |
| Dec 6, 2024 | 80.01 | 80.12 | 79.82 | 79.91 | 79.15 | 0.04% | 69,209 |
| Dec 5, 2024 | 79.88 | 80.00 | 79.81 | 79.88 | 79.12 | 0.03% | 60,941 |
| Dec 4, 2024 | 79.43 | 79.87 | 79.43 | 79.86 | 79.10 | 0.48% | 135,463 |
| Dec 3, 2024 | 79.46 | 79.59 | 79.37 | 79.48 | 78.72 | - | 84,906 |
| Dec 2, 2024 | 79.34 | 79.57 | 79.18 | 79.48 | 78.72 | 0.16% | 130,742 |
| Nov 29, 2024 | 78.94 | 79.38 | 78.92 | 79.35 | 78.59 | 0.65% | 42,638 |
| Nov 27, 2024 | 78.89 | 79.00 | 78.64 | 78.84 | 78.09 | 0.03% | 109,117 |
| Nov 26, 2024 | 78.77 | 78.86 | 78.54 | 78.82 | 78.07 | 0.15% | 88,173 |
| Nov 25, 2024 | 78.90 | 79.18 | 78.53 | 78.70 | 77.95 | 0.43% | 121,843 |
| Nov 22, 2024 | 78.15 | 78.45 | 78.14 | 78.36 | 77.61 | 0.28% | 124,794 |
| Nov 21, 2024 | 78.02 | 78.26 | 77.68 | 78.14 | 77.39 | 0.33% | 113,514 |
| Nov 20, 2024 | 77.79 | 77.89 | 77.32 | 77.88 | 77.14 | 0.01% | 119,129 |
| Nov 19, 2024 | 77.45 | 77.99 | 77.39 | 77.87 | 77.13 | 0.21% | 86,653 |
| Nov 18, 2024 | 77.44 | 77.85 | 77.39 | 77.71 | 76.97 | 0.35% | 110,518 |
| Nov 15, 2024 | 77.86 | 77.86 | 77.30 | 77.44 | 76.70 | -0.73% | 131,017 |
| Nov 14, 2024 | 78.29 | 78.42 | 77.95 | 78.01 | 77.26 | -0.33% | 85,600 |
| Nov 13, 2024 | 78.39 | 78.49 | 78.15 | 78.27 | 77.52 | -0.15% | 164,577 |
| Nov 12, 2024 | 78.74 | 78.78 | 78.11 | 78.39 | 77.64 | -0.75% | 57,859 |
| Nov 11, 2024 | 79.10 | 79.18 | 78.89 | 78.98 | 78.23 | -0.05% | 230,935 |
| Nov 8, 2024 | 78.98 | 79.13 | 78.87 | 79.02 | 78.27 | -0.28% | 102,930 |
| Nov 7, 2024 | 78.88 | 79.33 | 78.85 | 79.24 | 78.48 | 0.98% | 61,059 |
| Nov 6, 2024 | 78.33 | 78.53 | 77.81 | 78.47 | 77.72 | 0.91% | 220,013 |
| Nov 5, 2024 | 77.14 | 77.79 | 77.14 | 77.76 | 77.02 | 0.99% | 43,162 |
| Nov 4, 2024 | 77.19 | 77.38 | 76.95 | 77.00 | 76.26 | -0.01% | 77,500 |
| Nov 1, 2024 | 77.07 | 77.47 | 76.99 | 77.01 | 76.27 | 0.25% | 99,967 |
| Oct 31, 2024 | 77.54 | 77.54 | 76.82 | 76.82 | 76.09 | -1.25% | 65,718 |
| Oct 30, 2024 | 77.80 | 78.16 | 77.75 | 77.79 | 77.05 | -0.28% | 47,315 |
| Oct 29, 2024 | 78.01 | 78.15 | 77.75 | 78.01 | 77.26 | -0.10% | 54,645 |
| Oct 28, 2024 | 77.99 | 78.18 | 77.99 | 78.09 | 77.34 | 0.46% | 253,723 |
| Oct 25, 2024 | 78.10 | 78.34 | 77.71 | 77.73 | 76.99 | -0.18% | 86,776 |
| Oct 24, 2024 | 77.96 | 77.96 | 77.62 | 77.87 | 77.13 | 0.17% | 71,334 |
| Oct 23, 2024 | 77.98 | 78.04 | 77.39 | 77.74 | 77.00 | -0.78% | 66,948 |
| Oct 22, 2024 | 78.16 | 78.41 | 78.00 | 78.35 | 77.60 | -0.10% | 71,614 |
| Oct 21, 2024 | 78.66 | 78.71 | 78.23 | 78.43 | 77.68 | -0.56% | 78,735 |
| Oct 18, 2024 | 78.89 | 78.97 | 78.75 | 78.87 | 78.12 | 0.34% | 94,883 |
| Oct 17, 2024 | 78.88 | 78.88 | 78.53 | 78.60 | 77.85 | -0.06% | 80,543 |
| Oct 16, 2024 | 78.47 | 78.69 | 78.40 | 78.65 | 77.90 | 0.42% | 91,158 |
| Oct 15, 2024 | 78.89 | 78.90 | 78.24 | 78.32 | 77.57 | -0.72% | 63,567 |
| Oct 14, 2024 | 78.54 | 78.97 | 78.53 | 78.89 | 78.14 | 0.32% | 55,722 |
| Oct 11, 2024 | 78.32 | 78.68 | 78.17 | 78.64 | 77.89 | 0.52% | 68,105 |
| Oct 10, 2024 | 78.10 | 78.28 | 77.94 | 78.23 | 77.48 | -0.04% | 42,901 |
| Oct 9, 2024 | 77.95 | 78.36 | 77.85 | 78.26 | 77.51 | 0.19% | 58,410 |
| Oct 8, 2024 | 78.00 | 78.13 | 77.77 | 78.11 | 77.36 | 0.32% | 73,430 |
| Oct 7, 2024 | 78.04 | 78.24 | 77.73 | 77.86 | 77.12 | -0.68% | 140,628 |
| Oct 4, 2024 | 78.27 | 78.39 | 77.93 | 78.39 | 77.64 | 0.55% | 94,282 |
| Oct 3, 2024 | 77.93 | 78.14 | 77.78 | 77.96 | 77.22 | -0.45% | 68,649 |
| Oct 2, 2024 | 78.16 | 78.41 | 78.00 | 78.31 | 77.56 | -0.23% | 82,683 |
| Oct 1, 2024 | 78.92 | 78.92 | 78.26 | 78.49 | 77.48 | -0.53% | 45,757 |
| Sep 30, 2024 | 78.84 | 78.95 | 78.42 | 78.91 | 77.89 | -0.03% | 65,105 |
| Sep 27, 2024 | 79.16 | 79.26 | 78.80 | 78.93 | 77.91 | -0.15% | 81,049 |