iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
85.10
+0.71 (0.84%)
Aug 12, 2025, 1:37 PM - Market open
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 84.40 | 84.61 | 84.18 | 84.39 | 84.39 | -0.17% | 64,308 |
| Aug 8, 2025 | 84.34 | 84.63 | 84.27 | 84.53 | 84.53 | 0.51% | 54,338 |
| Aug 7, 2025 | 84.41 | 84.61 | 83.82 | 84.10 | 84.10 | 0.14% | 66,961 |
| Aug 6, 2025 | 83.79 | 84.13 | 83.60 | 83.98 | 83.98 | 0.45% | 52,874 |
| Aug 5, 2025 | 83.75 | 83.86 | 83.37 | 83.60 | 83.60 | -0.17% | 48,949 |
| Aug 4, 2025 | 83.35 | 83.75 | 83.32 | 83.74 | 83.74 | 1.21% | 61,204 |
| Aug 1, 2025 | 83.08 | 83.08 | 82.40 | 82.74 | 82.74 | -0.90% | 81,665 |
| Jul 31, 2025 | 84.09 | 84.14 | 83.32 | 83.49 | 83.49 | -0.44% | 104,306 |
| Jul 30, 2025 | 84.10 | 84.20 | 83.51 | 83.86 | 83.86 | -0.23% | 46,971 |
| Jul 29, 2025 | 84.38 | 84.39 | 84.00 | 84.05 | 84.05 | -0.19% | 38,561 |
| Jul 28, 2025 | 84.47 | 84.47 | 83.98 | 84.21 | 84.21 | -0.43% | 42,006 |
| Jul 25, 2025 | 84.29 | 84.59 | 84.11 | 84.57 | 84.57 | 0.21% | 97,758 |
| Jul 24, 2025 | 84.49 | 84.57 | 84.32 | 84.39 | 84.39 | -0.09% | 71,486 |
| Jul 23, 2025 | 84.26 | 84.58 | 83.97 | 84.47 | 84.47 | 0.82% | 75,855 |
| Jul 22, 2025 | 83.52 | 83.85 | 83.48 | 83.78 | 83.78 | 0.20% | 38,028 |
| Jul 21, 2025 | 83.66 | 83.95 | 83.50 | 83.61 | 83.61 | 0.37% | 61,391 |
| Jul 18, 2025 | 83.67 | 83.67 | 83.18 | 83.30 | 83.30 | -0.11% | 81,232 |
| Jul 17, 2025 | 82.99 | 83.49 | 82.96 | 83.39 | 83.39 | 0.46% | 82,512 |
| Jul 16, 2025 | 82.95 | 83.11 | 82.43 | 83.01 | 83.01 | 0.28% | 416,965 |
| Jul 15, 2025 | 83.51 | 83.51 | 82.78 | 82.78 | 82.78 | -0.48% | 119,512 |
| Jul 14, 2025 | 83.00 | 83.20 | 82.84 | 83.18 | 83.18 | 0.13% | 57,462 |
| Jul 11, 2025 | 83.11 | 83.18 | 82.81 | 83.07 | 83.07 | -0.49% | 55,982 |
| Jul 10, 2025 | 83.32 | 83.57 | 83.08 | 83.48 | 83.48 | 0.22% | 61,213 |
| Jul 9, 2025 | 83.19 | 83.30 | 82.97 | 83.30 | 83.30 | 0.49% | 82,938 |
| Jul 8, 2025 | 82.97 | 83.01 | 82.69 | 82.89 | 82.89 | 0.22% | 124,134 |
| Jul 7, 2025 | 83.11 | 83.14 | 82.44 | 82.71 | 82.71 | -0.82% | 85,163 |
| Jul 3, 2025 | 83.17 | 83.50 | 83.17 | 83.39 | 83.39 | 0.46% | 53,111 |
| Jul 2, 2025 | 82.68 | 83.07 | 82.52 | 83.01 | 83.01 | -0.40% | 61,870 |
| Jul 1, 2025 | 83.24 | 83.49 | 83.16 | 83.34 | 82.72 | -0.07% | 109,246 |
| Jun 30, 2025 | 83.27 | 83.50 | 83.01 | 83.40 | 82.78 | 0.48% | 64,248 |
| Jun 27, 2025 | 82.99 | 83.29 | 82.58 | 83.00 | 82.38 | 0.50% | 103,097 |
| Jun 26, 2025 | 82.50 | 82.79 | 82.35 | 82.59 | 81.98 | 0.52% | 109,983 |
| Jun 25, 2025 | 82.26 | 82.26 | 81.91 | 82.16 | 81.55 | -0.11% | 67,259 |
| Jun 24, 2025 | 81.72 | 82.34 | 81.72 | 82.25 | 81.64 | 1.24% | 110,611 |
| Jun 23, 2025 | 80.55 | 81.39 | 80.52 | 81.24 | 80.64 | 0.61% | 69,377 |
| Jun 20, 2025 | 81.18 | 81.26 | 80.61 | 80.75 | 80.15 | -0.28% | 57,763 |
| Jun 18, 2025 | 80.96 | 81.42 | 80.85 | 80.98 | 80.38 | 0.04% | 68,595 |
| Jun 17, 2025 | 81.38 | 81.43 | 80.85 | 80.95 | 80.35 | -0.85% | 109,665 |
| Jun 16, 2025 | 81.69 | 81.98 | 81.37 | 81.64 | 81.03 | 0.78% | 321,013 |
| Jun 13, 2025 | 81.24 | 81.51 | 80.85 | 81.01 | 80.41 | -1.12% | 58,126 |
| Jun 12, 2025 | 81.64 | 81.93 | 81.46 | 81.93 | 81.32 | 0.40% | 52,529 |
| Jun 11, 2025 | 81.89 | 81.91 | 81.37 | 81.60 | 80.99 | - | 71,766 |
| Jun 10, 2025 | 81.54 | 81.62 | 81.31 | 81.60 | 80.99 | 0.34% | 63,907 |
| Jun 9, 2025 | 81.12 | 81.52 | 81.10 | 81.32 | 80.72 | 0.28% | 61,897 |
| Jun 6, 2025 | 81.00 | 81.32 | 80.86 | 81.09 | 80.49 | 0.56% | 70,432 |
| Jun 5, 2025 | 81.03 | 81.24 | 80.56 | 80.64 | 80.04 | -0.48% | 66,314 |
| Jun 4, 2025 | 80.99 | 81.18 | 80.86 | 81.03 | 80.43 | 0.28% | 173,802 |
| Jun 3, 2025 | 80.27 | 80.86 | 80.27 | 80.80 | 80.20 | 0.24% | 83,552 |
| Jun 2, 2025 | 80.14 | 80.61 | 79.82 | 80.61 | 80.01 | 0.55% | 94,933 |
| May 30, 2025 | 80.00 | 80.27 | 79.53 | 80.17 | 79.58 | -0.07% | 68,801 |