iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
76.29
-1.04 (-1.34%)
At close: Mar 28, 2025, 4:00 PM
76.04
-0.25 (-0.32%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.05 | 77.14 | 76.23 | 76.29 | 76.29 | -1.34% | 148,251 |
| Mar 27, 2025 | 77.34 | 77.64 | 77.09 | 77.33 | 77.33 | -0.13% | 79,902 |
| Mar 26, 2025 | 78.08 | 78.14 | 77.27 | 77.43 | 77.43 | -0.92% | 61,836 |
| Mar 25, 2025 | 78.09 | 78.22 | 78.00 | 78.15 | 78.15 | 0.21% | 106,360 |
| Mar 24, 2025 | 77.64 | 78.03 | 77.64 | 77.99 | 77.99 | 0.85% | 60,646 |
| Mar 21, 2025 | 77.03 | 77.36 | 76.81 | 77.33 | 77.33 | -0.19% | 57,383 |
| Mar 20, 2025 | 77.15 | 77.77 | 77.15 | 77.48 | 77.48 | -0.22% | 86,504 |
| Mar 19, 2025 | 77.16 | 78.07 | 77.15 | 77.65 | 77.65 | 0.65% | 152,841 |
| Mar 18, 2025 | 77.50 | 77.50 | 76.90 | 77.15 | 77.15 | -0.58% | 67,368 |
| Mar 17, 2025 | 77.07 | 77.82 | 77.07 | 77.60 | 77.60 | 0.81% | 96,032 |
| Mar 14, 2025 | 76.25 | 77.04 | 76.25 | 76.98 | 76.98 | 1.66% | 64,193 |
| Mar 13, 2025 | 76.15 | 76.31 | 75.54 | 75.72 | 75.72 | -0.94% | 56,823 |
| Mar 12, 2025 | 76.53 | 76.65 | 76.00 | 76.44 | 76.44 | 0.39% | 89,315 |
| Mar 11, 2025 | 76.47 | 76.68 | 75.63 | 76.14 | 76.14 | -0.35% | 99,847 |
| Mar 10, 2025 | 77.23 | 77.26 | 76.00 | 76.41 | 76.41 | -2.04% | 183,916 |
| Mar 7, 2025 | 77.50 | 78.07 | 77.10 | 78.00 | 78.00 | 0.65% | 96,003 |
| Mar 6, 2025 | 77.87 | 78.25 | 77.37 | 77.50 | 77.50 | -1.27% | 65,370 |
| Mar 5, 2025 | 77.75 | 78.61 | 77.56 | 78.50 | 78.50 | 1.25% | 64,964 |
| Mar 4, 2025 | 77.62 | 78.30 | 76.93 | 77.53 | 77.53 | -0.62% | 99,711 |
| Mar 3, 2025 | 78.99 | 79.15 | 77.62 | 78.01 | 78.01 | -0.69% | 98,688 |
| Feb 28, 2025 | 78.00 | 78.64 | 77.65 | 78.55 | 78.55 | 0.71% | 72,599 |
| Feb 27, 2025 | 78.87 | 78.99 | 78.00 | 78.00 | 78.00 | -1.17% | 98,071 |
| Feb 26, 2025 | 78.95 | 79.47 | 78.78 | 78.92 | 78.92 | 0.04% | 50,216 |
| Feb 25, 2025 | 79.13 | 79.19 | 78.48 | 78.89 | 78.89 | 0.05% | 69,557 |
| Feb 24, 2025 | 79.25 | 79.34 | 78.74 | 78.85 | 78.85 | -0.32% | 98,553 |
| 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 |