iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
97.09
+0.57 (0.59%)
Jul 9, 2026, 12:00 PM EDT - Market open
AOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 96.83 | 97.00 | 96.69 | 96.99 | - | 0.49% | 47,157 |
| Jul 8, 2026 | 96.16 | 96.54 | 95.79 | 96.52 | 96.52 | -0.33% | 134,415 |
| Jul 7, 2026 | 97.12 | 97.34 | 96.64 | 96.84 | 96.84 | -0.83% | 137,184 |
| Jul 6, 2026 | 97.20 | 97.72 | 97.20 | 97.65 | 97.65 | 0.68% | 82,659 |
| Jul 2, 2026 | 97.05 | 97.50 | 96.24 | 96.99 | 96.99 | 0.57% | 84,390 |
| Jul 1, 2026 | 97.47 | 97.79 | 97.12 | 97.12 | 96.44 | -0.49% | 92,361 |
| Jun 30, 2026 | 97.39 | 97.96 | 97.29 | 97.60 | 96.92 | 0.27% | 103,878 |
| Jun 29, 2026 | 97.03 | 97.38 | 96.38 | 97.34 | 96.66 | 0.82% | 125,973 |
| Jun 26, 2026 | 96.32 | 97.00 | 96.09 | 96.55 | 95.88 | -0.34% | 101,564 |
| Jun 25, 2026 | 97.45 | 97.63 | 96.50 | 96.88 | 96.21 | 0.33% | 76,838 |
| Jun 24, 2026 | 96.70 | 97.00 | 96.26 | 96.56 | 95.89 | -0.03% | 84,484 |
| Jun 23, 2026 | 96.57 | 97.06 | 96.48 | 96.59 | 95.92 | -1.54% | 80,974 |
| Jun 22, 2026 | 98.22 | 98.49 | 97.89 | 98.10 | 97.42 | -0.12% | 89,416 |
| Jun 18, 2026 | 98.22 | 98.31 | 97.96 | 98.22 | 97.54 | 0.84% | 91,887 |
| Jun 17, 2026 | 98.36 | 98.53 | 97.14 | 97.40 | 96.72 | -0.75% | 144,982 |
| Jun 16, 2026 | 98.44 | 98.61 | 98.07 | 98.14 | 97.46 | -0.21% | 87,135 |
| Jun 15, 2026 | 98.19 | 98.62 | 98.19 | 98.35 | 97.66 | 1.16% | 100,699 |
| Jun 12, 2026 | 97.10 | 97.45 | 96.55 | 97.22 | 96.54 | 0.39% | 122,105 |
| Jun 11, 2026 | 95.29 | 96.98 | 95.11 | 96.84 | 96.17 | 1.84% | 145,791 |
| Jun 10, 2026 | 95.84 | 96.24 | 94.93 | 95.09 | 94.43 | -1.32% | 106,743 |
| Jun 9, 2026 | 96.65 | 97.16 | 94.70 | 96.36 | 95.69 | 0.21% | 168,798 |
| Jun 8, 2026 | 96.69 | 96.71 | 96.06 | 96.16 | 95.49 | 0.32% | 89,811 |
| Jun 5, 2026 | 97.58 | 97.58 | 95.61 | 95.85 | 95.18 | -2.52% | 181,412 |
| Jun 4, 2026 | 97.93 | 98.36 | 97.72 | 98.33 | 97.65 | 0.18% | 86,341 |
| Jun 3, 2026 | 98.46 | 98.46 | 97.86 | 98.15 | 97.47 | -0.50% | 118,328 |
| Jun 2, 2026 | 98.43 | 98.68 | 98.28 | 98.64 | 97.95 | 0.37% | 109,035 |
| Jun 1, 2026 | 97.79 | 98.50 | 97.73 | 98.28 | 97.60 | 0.16% | 111,421 |
| May 29, 2026 | 98.14 | 98.37 | 98.00 | 98.12 | 97.44 | 0.15% | 113,911 |
| May 28, 2026 | 97.53 | 98.05 | 97.25 | 97.97 | 97.29 | 0.35% | 99,099 |
| May 27, 2026 | 97.90 | 97.90 | 97.46 | 97.63 | 96.95 | -0.14% | 127,974 |
| May 26, 2026 | 97.66 | 97.83 | 97.49 | 97.77 | 97.09 | 1.04% | 113,539 |
| May 22, 2026 | 96.74 | 97.08 | 96.66 | 96.76 | 96.09 | 0.16% | 112,953 |
| May 21, 2026 | 95.77 | 96.79 | 95.75 | 96.61 | 95.94 | 0.29% | 120,474 |
| May 20, 2026 | 95.53 | 96.38 | 95.25 | 96.33 | 95.66 | 1.20% | 98,638 |
| May 19, 2026 | 95.15 | 95.63 | 94.92 | 95.19 | 94.53 | -0.69% | 96,873 |
| May 18, 2026 | 96.11 | 96.11 | 95.26 | 95.85 | 95.18 | 0.15% | 85,925 |
| May 15, 2026 | 96.09 | 96.22 | 95.59 | 95.71 | 95.04 | -1.40% | 139,706 |
| May 14, 2026 | 96.89 | 97.28 | 96.81 | 97.07 | 96.39 | 0.35% | 94,952 |
| May 13, 2026 | 96.27 | 96.81 | 96.08 | 96.73 | 96.06 | 0.52% | 70,439 |
| May 12, 2026 | 96.27 | 96.27 | 95.55 | 96.23 | 95.56 | -0.51% | 72,135 |
| May 11, 2026 | 96.69 | 96.88 | 96.61 | 96.72 | 96.05 | -0.02% | 126,949 |
| May 8, 2026 | 96.58 | 96.74 | 96.49 | 96.74 | 96.07 | 0.83% | 111,125 |
| May 7, 2026 | 96.72 | 96.73 | 95.82 | 95.94 | 95.27 | -0.71% | 156,425 |
| May 6, 2026 | 96.22 | 96.68 | 95.95 | 96.63 | 95.96 | 1.60% | 97,627 |
| May 5, 2026 | 94.95 | 95.21 | 94.79 | 95.11 | 94.45 | 0.91% | 110,831 |
| May 4, 2026 | 94.64 | 94.86 | 93.95 | 94.25 | 93.59 | -0.57% | 128,835 |
| May 1, 2026 | 95.00 | 95.31 | 94.76 | 94.79 | 94.13 | 0.14% | 112,152 |
| Apr 30, 2026 | 94.21 | 94.78 | 93.79 | 94.66 | 94.00 | 1.24% | 144,836 |
| Apr 29, 2026 | 93.75 | 93.91 | 93.25 | 93.50 | 92.85 | -0.35% | 113,744 |
| Apr 28, 2026 | 93.94 | 94.03 | 93.57 | 93.83 | 93.18 | -0.47% | 85,004 |