Skip to main content
logo

iShares Core 80/20 Aggressive Allocation ETF (AOA)

NYSEARCA: AOA · Real-Time Price · USD
83.00
+0.41 (0.50%)
Jun 27, 2025, 4:00 PM - Market closed

AOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202582.9983.2982.5883.0083.000.50%103,097
Jun 26, 202582.5082.7982.3582.5982.590.52%109,983
Jun 25, 202582.2682.2681.9182.1682.16-0.11%67,259
Jun 24, 202581.7282.3481.7282.2582.251.24%110,611
Jun 23, 202580.5581.3980.5281.2481.240.61%69,377
Jun 20, 202581.1881.2680.6180.7580.75-0.28%57,763
Jun 18, 202580.9681.4280.8580.9880.980.04%68,595
Jun 17, 202581.3881.4380.8580.9580.95-0.85%109,665
Jun 16, 202581.6981.9881.3781.6481.640.78%321,013
Jun 13, 202581.2481.5180.8581.0181.01-1.12%58,126
Jun 12, 202581.6481.9381.4681.9381.930.40%52,529
Jun 11, 202581.8981.9181.3781.6081.60-71,766
Jun 10, 202581.5481.6281.3181.6081.600.34%63,907
Jun 9, 202581.1281.5281.1081.3281.320.28%61,897
Jun 6, 202581.0081.3280.8681.0981.090.56%70,432
Jun 5, 202581.0381.2480.5680.6480.64-0.48%66,314
Jun 4, 202580.9981.1880.8681.0381.030.28%173,802
Jun 3, 202580.2780.8680.2780.8080.800.24%83,552
Jun 2, 202580.1480.6179.8280.6180.610.55%94,933
May 30, 202580.0080.2779.5380.1780.17-0.07%68,801
May 29, 202580.5380.5379.9680.2380.230.29%82,091
May 28, 202580.3080.3479.8580.0080.00-0.53%95,301
May 27, 202579.9980.4379.8580.4380.431.44%99,581
May 23, 202578.8679.4978.6179.2979.29-45,994
May 22, 202579.1579.7479.1079.2979.29-0.20%71,320
May 21, 202580.1080.3779.2979.4579.45-1.05%71,578
May 20, 202580.1580.4380.0380.2980.29-0.20%65,750
May 19, 202579.7980.4579.6580.4580.450.31%76,942
May 16, 202580.0180.2179.6580.2080.200.48%111,545
May 15, 202579.4579.9479.3079.8279.820.52%85,350
May 14, 202579.7179.7279.2679.4179.41-0.14%71,128
May 13, 202579.2379.7079.1679.5279.520.42%67,325
May 12, 202579.1379.1978.6079.1979.191.98%743,578
May 9, 202577.8577.9977.5577.6577.650.06%126,742
May 8, 202577.8578.0677.4377.6077.600.27%168,385
May 7, 202577.4177.6077.1077.3977.39-0.03%51,897
May 6, 202577.2377.6577.0777.4177.41-0.27%72,088
May 5, 202577.7677.9777.5077.6277.62-0.40%142,225
May 2, 202577.7777.9977.5277.9377.931.33%112,421
May 1, 202577.1677.3676.8176.9176.910.33%80,369
Apr 30, 202575.9476.7575.5076.6676.66-0.04%60,963
Apr 29, 202576.2676.7876.2076.6976.690.41%87,677
Apr 28, 202576.2576.4575.7976.3876.380.29%50,071
Apr 25, 202575.8176.2075.4676.1676.160.40%67,676
Apr 24, 202574.9975.9874.7675.8675.861.53%65,870
Apr 23, 202575.1775.7574.5174.7274.721.07%61,768
Apr 22, 202573.3074.3673.3073.9373.931.62%73,684
Apr 21, 202573.4273.5072.1572.7572.75-1.41%208,217
Apr 17, 202573.9174.1573.4473.7973.790.49%113,084
Apr 16, 202573.8674.1972.9773.4373.43-1.12%90,013