Skip to main content
logo
iShares Core 80/20 Aggressive Allocation ETF (AOA)
NYSEARCA: AOA · Real-Time Price · USD
96.75
+0.29 (0.30%)
Jul 31, 2026, 4:00 PM EDT - Market closed

AOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202696.5696.8195.8696.7596.750.30%179,184
Jul 30, 202695.9396.5495.6996.4696.461.50%89,519
Jul 29, 202695.9296.2294.8895.0395.03-0.99%129,994
Jul 28, 202695.8596.2395.4695.9895.98-0.01%81,598
Jul 27, 202696.4996.7195.6095.9995.990.20%99,923
Jul 24, 202695.8496.3095.6595.8095.800.03%97,057
Jul 23, 202695.9196.1595.4595.7795.77-0.91%95,182
Jul 22, 202696.5196.9996.5196.6596.65-0.07%67,988
Jul 21, 202696.3296.8396.2096.7296.720.87%181,102
Jul 20, 202696.5196.8695.8595.8995.89-0.62%120,080
Jul 17, 202696.0596.4995.7096.4996.49-0.38%81,019
Jul 16, 202697.0397.1696.5996.8696.86-0.66%94,989
Jul 15, 202697.3297.5096.8797.5097.500.41%81,207
Jul 14, 202697.1397.3196.8497.1097.100.57%68,913
Jul 13, 202696.9997.0296.4496.5596.55-1.03%76,009
Jul 10, 202697.3397.5596.8397.5597.550.33%91,046
Jul 9, 202696.8397.3396.6997.2397.230.74%110,612
Jul 8, 202696.1696.5495.7996.5296.52-0.33%134,415
Jul 7, 202697.1297.3496.6496.8496.84-0.83%137,184
Jul 6, 202697.2097.7297.2097.6597.650.68%82,659
Jul 2, 202697.0597.5096.2496.9996.990.57%84,390
Jul 1, 202697.4797.7997.1297.1296.44-0.49%92,361
Jun 30, 202697.3997.9697.2997.6096.920.27%103,878
Jun 29, 202697.0397.3896.3897.3496.660.82%125,973
Jun 26, 202696.3297.0096.0996.5595.88-0.34%101,564
Jun 25, 202697.4597.6396.5096.8896.210.33%76,838
Jun 24, 202696.7097.0096.2696.5695.89-0.03%84,484
Jun 23, 202696.5797.0696.4896.5995.92-1.54%80,974
Jun 22, 202698.2298.4997.8998.1097.42-0.12%89,416
Jun 18, 202698.2298.3197.9698.2297.540.84%91,887
Jun 17, 202698.3698.5397.1497.4096.72-0.75%144,982
Jun 16, 202698.4498.6198.0798.1497.46-0.21%87,135
Jun 15, 202698.1998.6298.1998.3597.661.16%100,699
Jun 12, 202697.1097.4596.5597.2296.540.39%122,105
Jun 11, 202695.2996.9895.1196.8496.171.84%145,791
Jun 10, 202695.8496.2494.9395.0994.43-1.32%106,743
Jun 9, 202696.6597.1694.7096.3695.690.21%168,798
Jun 8, 202696.6996.7196.0696.1695.490.32%89,811
Jun 5, 202697.5897.5895.6195.8595.18-2.52%181,412
Jun 4, 202697.9398.3697.7298.3397.650.18%86,341
Jun 3, 202698.4698.4697.8698.1597.47-0.50%118,328
Jun 2, 202698.4398.6898.2898.6497.950.37%109,035
Jun 1, 202697.7998.5097.7398.2897.600.16%111,421
May 29, 202698.1498.3798.0098.1297.440.15%113,911
May 28, 202697.5398.0597.2597.9797.290.35%99,099
May 27, 202697.9097.9097.4697.6396.95-0.14%127,974
May 26, 202697.6697.8397.4997.7797.091.04%113,539
May 22, 202696.7497.0896.6696.7696.090.16%112,953
May 21, 202695.7796.7995.7596.6195.940.29%120,474
May 20, 202695.5396.3895.2596.3395.661.20%98,638