iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
80.17
-0.06 (-0.07%)
At close: May 30, 2025, 4:00 PM
80.27
+0.10 (0.12%)
After-hours: May 30, 2025, 8:00 PM EDT
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 80.00 | 80.27 | 79.53 | 80.17 | 80.17 | -0.07% | 68,801 |
| May 29, 2025 | 80.53 | 80.53 | 79.96 | 80.23 | 80.23 | 0.29% | 82,091 |
| May 28, 2025 | 80.30 | 80.34 | 79.85 | 80.00 | 80.00 | -0.53% | 95,301 |
| May 27, 2025 | 79.99 | 80.43 | 79.85 | 80.43 | 80.43 | 1.44% | 99,581 |
| May 23, 2025 | 78.86 | 79.49 | 78.61 | 79.29 | 79.29 | - | 45,994 |
| May 22, 2025 | 79.15 | 79.74 | 79.10 | 79.29 | 79.29 | -0.20% | 71,320 |
| May 21, 2025 | 80.10 | 80.37 | 79.29 | 79.45 | 79.45 | -1.05% | 71,578 |
| May 20, 2025 | 80.15 | 80.43 | 80.03 | 80.29 | 80.29 | -0.20% | 65,750 |
| May 19, 2025 | 79.79 | 80.45 | 79.65 | 80.45 | 80.45 | 0.31% | 76,942 |
| May 16, 2025 | 80.01 | 80.21 | 79.65 | 80.20 | 80.20 | 0.48% | 111,545 |
| May 15, 2025 | 79.45 | 79.94 | 79.30 | 79.82 | 79.82 | 0.52% | 85,350 |
| May 14, 2025 | 79.71 | 79.72 | 79.26 | 79.41 | 79.41 | -0.14% | 71,128 |
| May 13, 2025 | 79.23 | 79.70 | 79.16 | 79.52 | 79.52 | 0.42% | 67,325 |
| May 12, 2025 | 79.13 | 79.19 | 78.60 | 79.19 | 79.19 | 1.98% | 743,578 |
| May 9, 2025 | 77.85 | 77.99 | 77.55 | 77.65 | 77.65 | 0.06% | 126,742 |
| May 8, 2025 | 77.85 | 78.06 | 77.43 | 77.60 | 77.60 | 0.27% | 168,385 |
| May 7, 2025 | 77.41 | 77.60 | 77.10 | 77.39 | 77.39 | -0.03% | 51,897 |
| May 6, 2025 | 77.23 | 77.65 | 77.07 | 77.41 | 77.41 | -0.27% | 72,088 |
| May 5, 2025 | 77.76 | 77.97 | 77.50 | 77.62 | 77.62 | -0.40% | 142,225 |
| May 2, 2025 | 77.77 | 77.99 | 77.52 | 77.93 | 77.93 | 1.33% | 112,421 |
| May 1, 2025 | 77.16 | 77.36 | 76.81 | 76.91 | 76.91 | 0.33% | 80,369 |
| Apr 30, 2025 | 75.94 | 76.75 | 75.50 | 76.66 | 76.66 | -0.04% | 60,963 |
| Apr 29, 2025 | 76.26 | 76.78 | 76.20 | 76.69 | 76.69 | 0.41% | 87,677 |
| Apr 28, 2025 | 76.25 | 76.45 | 75.79 | 76.38 | 76.38 | 0.29% | 50,071 |
| Apr 25, 2025 | 75.81 | 76.20 | 75.46 | 76.16 | 76.16 | 0.40% | 67,676 |
| Apr 24, 2025 | 74.99 | 75.98 | 74.76 | 75.86 | 75.86 | 1.53% | 65,870 |
| Apr 23, 2025 | 75.17 | 75.75 | 74.51 | 74.72 | 74.72 | 1.07% | 61,768 |
| Apr 22, 2025 | 73.30 | 74.36 | 73.30 | 73.93 | 73.93 | 1.62% | 73,684 |
| Apr 21, 2025 | 73.42 | 73.50 | 72.15 | 72.75 | 72.75 | -1.41% | 208,217 |
| Apr 17, 2025 | 73.91 | 74.15 | 73.44 | 73.79 | 73.79 | 0.49% | 113,084 |
| Apr 16, 2025 | 73.86 | 74.19 | 72.97 | 73.43 | 73.43 | -1.12% | 90,013 |
| Apr 15, 2025 | 74.28 | 74.64 | 74.16 | 74.26 | 74.26 | 0.13% | 121,170 |
| Apr 14, 2025 | 74.50 | 74.56 | 73.66 | 74.16 | 74.16 | 0.84% | 143,977 |
| Apr 11, 2025 | 72.15 | 73.63 | 71.98 | 73.54 | 73.54 | 1.64% | 93,074 |
| Apr 10, 2025 | 73.07 | 73.07 | 70.90 | 72.35 | 72.35 | -2.15% | 117,464 |
| Apr 9, 2025 | 69.12 | 74.21 | 69.00 | 73.94 | 73.94 | 6.45% | 230,935 |
| Apr 8, 2025 | 72.00 | 72.27 | 68.77 | 69.46 | 69.46 | -0.93% | 231,158 |
| Apr 7, 2025 | 69.20 | 72.17 | 68.45 | 70.11 | 70.11 | -1.34% | 293,844 |
| Apr 4, 2025 | 73.02 | 73.02 | 71.00 | 71.06 | 71.06 | -4.62% | 217,596 |
| Apr 3, 2025 | 75.28 | 75.53 | 74.50 | 74.50 | 74.50 | -3.06% | 156,340 |
| Apr 2, 2025 | 76.11 | 76.95 | 75.99 | 76.85 | 76.85 | 0.16% | 70,526 |
| Apr 1, 2025 | 76.32 | 76.88 | 76.01 | 76.73 | 76.51 | 0.30% | 66,857 |
| Mar 31, 2025 | 75.82 | 76.58 | 75.40 | 76.50 | 76.28 | 0.28% | 150,069 |
| Mar 28, 2025 | 77.05 | 77.14 | 76.23 | 76.29 | 76.07 | -1.34% | 148,251 |
| Mar 27, 2025 | 77.34 | 77.64 | 77.09 | 77.33 | 77.11 | -0.13% | 79,902 |
| Mar 26, 2025 | 78.08 | 78.14 | 77.27 | 77.43 | 77.21 | -0.92% | 61,836 |
| Mar 25, 2025 | 78.09 | 78.22 | 78.00 | 78.15 | 77.93 | 0.21% | 106,360 |
| Mar 24, 2025 | 77.64 | 78.03 | 77.64 | 77.99 | 77.77 | 0.85% | 60,646 |
| Mar 21, 2025 | 77.03 | 77.36 | 76.81 | 77.33 | 77.11 | -0.19% | 57,383 |
| Mar 20, 2025 | 77.15 | 77.77 | 77.15 | 77.48 | 77.26 | -0.22% | 86,504 |