iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
86.43
-0.04 (-0.05%)
Sep 9, 2025, 4:00 PM - Market closed
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 86.27 | 86.53 | 86.20 | 86.43 | 86.43 | -0.05% | 58,540 |
| Sep 8, 2025 | 86.42 | 86.49 | 86.24 | 86.47 | 86.47 | 0.46% | 62,240 |
| Sep 5, 2025 | 86.32 | 86.60 | 85.73 | 86.07 | 86.07 | 0.21% | 73,069 |
| Sep 4, 2025 | 85.47 | 86.00 | 85.35 | 85.89 | 85.89 | 0.56% | 58,909 |
| Sep 3, 2025 | 85.11 | 85.45 | 85.10 | 85.41 | 85.41 | 0.36% | 99,460 |
| Sep 2, 2025 | 84.79 | 85.13 | 84.55 | 85.10 | 85.10 | -0.50% | 118,108 |
| Aug 29, 2025 | 85.95 | 85.95 | 85.45 | 85.53 | 85.53 | -0.58% | 76,881 |
| Aug 28, 2025 | 85.93 | 86.12 | 85.63 | 86.03 | 86.03 | 0.28% | 81,069 |
| Aug 27, 2025 | 85.47 | 85.87 | 85.40 | 85.79 | 85.79 | 0.11% | 84,302 |
| Aug 26, 2025 | 85.48 | 85.78 | 85.32 | 85.70 | 85.70 | 0.22% | 77,328 |
| Aug 25, 2025 | 85.84 | 85.87 | 85.45 | 85.51 | 85.51 | -0.54% | 73,994 |
| Aug 22, 2025 | 84.89 | 86.10 | 84.89 | 85.97 | 85.97 | 1.50% | 82,012 |
| Aug 21, 2025 | 84.85 | 84.98 | 84.60 | 84.70 | 84.70 | -0.29% | 88,259 |
| Aug 20, 2025 | 84.96 | 85.18 | 84.67 | 84.95 | 84.95 | -0.26% | 50,680 |
| Aug 19, 2025 | 85.50 | 85.59 | 85.01 | 85.17 | 85.17 | -0.22% | 63,332 |
| Aug 18, 2025 | 85.42 | 85.48 | 85.21 | 85.36 | 85.36 | -0.05% | 66,686 |
| Aug 15, 2025 | 85.51 | 85.53 | 85.25 | 85.40 | 85.40 | -0.06% | 43,174 |
| Aug 14, 2025 | 85.32 | 85.50 | 85.10 | 85.45 | 85.45 | -0.07% | 65,100 |
| Aug 13, 2025 | 85.40 | 85.63 | 85.33 | 85.51 | 85.51 | 0.35% | 59,746 |
| Aug 12, 2025 | 84.62 | 85.21 | 84.46 | 85.21 | 85.21 | 0.97% | 49,807 |
| 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 |