iShares Core 60/40 Balanced Allocation ETF (AOR)
NYSEARCA: AOR · Real-Time Price · USD
64.15
+0.07 (0.11%)
Sep 18, 2025, 10:04 AM EDT - Market open
AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 64.23 | 64.38 | 63.78 | 64.08 | 64.08 | -0.11% | 185,617 |
| Sep 16, 2025 | 64.25 | 64.25 | 64.05 | 64.15 | 64.15 | -0.06% | 220,054 |
| Sep 15, 2025 | 64.13 | 64.19 | 64.07 | 64.19 | 64.19 | 0.50% | 247,234 |
| Sep 12, 2025 | 64.00 | 64.00 | 63.85 | 63.87 | 63.87 | -0.22% | 149,911 |
| Sep 11, 2025 | 63.68 | 64.03 | 63.68 | 64.01 | 64.01 | 0.68% | 246,816 |
| Sep 10, 2025 | 63.67 | 63.70 | 63.49 | 63.58 | 63.58 | 0.19% | 208,718 |
| Sep 9, 2025 | 63.50 | 63.50 | 63.29 | 63.46 | 63.46 | -0.02% | 223,729 |
| Sep 8, 2025 | 63.46 | 63.47 | 63.32 | 63.47 | 63.47 | 0.40% | 427,992 |
| Sep 5, 2025 | 63.45 | 63.48 | 63.00 | 63.22 | 63.22 | 0.25% | 152,569 |
| Sep 4, 2025 | 62.75 | 63.06 | 62.72 | 63.06 | 63.06 | 0.64% | 195,551 |
| Sep 3, 2025 | 62.55 | 62.72 | 62.55 | 62.66 | 62.66 | 0.34% | 127,898 |
| Sep 2, 2025 | 62.21 | 62.48 | 62.17 | 62.45 | 62.45 | -0.59% | 260,142 |
| Aug 29, 2025 | 62.89 | 62.90 | 62.72 | 62.82 | 62.82 | -0.30% | 136,253 |
| Aug 28, 2025 | 62.98 | 63.06 | 62.87 | 63.01 | 63.01 | 0.27% | 257,621 |
| Aug 27, 2025 | 62.73 | 62.91 | 62.66 | 62.84 | 62.84 | -0.02% | 260,392 |
| Aug 26, 2025 | 62.71 | 62.86 | 62.61 | 62.85 | 62.85 | 0.21% | 183,504 |
| Aug 25, 2025 | 62.93 | 62.93 | 62.72 | 62.72 | 62.72 | -0.43% | 215,353 |
| Aug 22, 2025 | 62.35 | 63.08 | 62.35 | 62.99 | 62.99 | 1.17% | 307,653 |
| Aug 21, 2025 | 62.32 | 62.34 | 62.17 | 62.26 | 62.26 | -0.32% | 153,382 |
| Aug 20, 2025 | 62.40 | 62.49 | 62.21 | 62.46 | 62.46 | -0.06% | 342,379 |
| Aug 19, 2025 | 62.59 | 62.72 | 62.43 | 62.50 | 62.50 | -0.21% | 125,688 |
| Aug 18, 2025 | 62.70 | 62.70 | 62.53 | 62.63 | 62.63 | 0.06% | 158,076 |
| Aug 15, 2025 | 62.79 | 62.79 | 62.59 | 62.59 | 62.59 | -0.10% | 194,438 |
| Aug 14, 2025 | 62.61 | 62.69 | 62.51 | 62.65 | 62.65 | -0.24% | 219,468 |
| Aug 13, 2025 | 62.68 | 62.82 | 62.66 | 62.80 | 62.80 | 0.51% | 142,384 |
| Aug 12, 2025 | 62.12 | 62.53 | 62.12 | 62.48 | 62.48 | 0.66% | 160,821 |
| Aug 11, 2025 | 62.19 | 62.21 | 62.01 | 62.07 | 62.07 | -0.14% | 138,961 |
| Aug 8, 2025 | 62.00 | 62.18 | 62.00 | 62.16 | 62.16 | 0.37% | 194,002 |
| Aug 7, 2025 | 62.17 | 62.20 | 61.78 | 61.93 | 61.93 | 0.19% | 122,407 |
| Aug 6, 2025 | 61.73 | 61.92 | 61.65 | 61.81 | 61.81 | 0.26% | 343,290 |
| Aug 5, 2025 | 61.70 | 61.80 | 61.54 | 61.65 | 61.65 | -0.15% | 158,189 |
| Aug 4, 2025 | 61.41 | 61.74 | 61.41 | 61.74 | 61.74 | 0.93% | 170,014 |
| Aug 1, 2025 | 61.36 | 61.36 | 60.96 | 61.17 | 61.17 | -0.47% | 309,300 |
| Jul 31, 2025 | 61.88 | 61.88 | 61.40 | 61.46 | 61.46 | -0.26% | 206,962 |
| Jul 30, 2025 | 61.84 | 61.92 | 61.50 | 61.62 | 61.62 | -0.32% | 208,256 |
| Jul 29, 2025 | 61.90 | 61.94 | 61.76 | 61.82 | 61.82 | 0.03% | 125,652 |
| Jul 28, 2025 | 62.01 | 62.01 | 61.76 | 61.80 | 61.80 | -0.42% | 107,953 |
| Jul 25, 2025 | 61.91 | 62.07 | 61.81 | 62.06 | 62.06 | 0.21% | 180,598 |
| Jul 24, 2025 | 62.00 | 62.02 | 61.92 | 61.93 | 61.93 | -0.11% | 102,561 |
| Jul 23, 2025 | 61.75 | 62.05 | 61.75 | 62.00 | 62.00 | 0.57% | 158,851 |
| Jul 22, 2025 | 61.54 | 61.67 | 61.44 | 61.65 | 61.65 | 0.28% | 98,468 |
| Jul 21, 2025 | 61.44 | 61.71 | 61.44 | 61.48 | 61.48 | 0.26% | 149,316 |
| Jul 18, 2025 | 61.41 | 61.48 | 61.29 | 61.32 | 61.32 | -0.07% | 131,264 |
| Jul 17, 2025 | 61.17 | 61.37 | 61.10 | 61.36 | 61.36 | 0.34% | 216,753 |
| Jul 16, 2025 | 61.09 | 61.15 | 60.77 | 61.15 | 61.15 | 0.25% | 192,856 |
| Jul 15, 2025 | 61.46 | 61.46 | 60.95 | 61.00 | 61.00 | -0.31% | 154,560 |
| Jul 14, 2025 | 61.09 | 61.22 | 61.06 | 61.19 | 61.19 | 0.11% | 160,621 |
| Jul 11, 2025 | 61.07 | 61.21 | 61.06 | 61.12 | 61.12 | -0.47% | 134,182 |
| Jul 10, 2025 | 61.39 | 61.48 | 61.21 | 61.41 | 61.41 | -0.15% | 155,870 |
| Jul 9, 2025 | 61.29 | 61.50 | 61.10 | 61.50 | 61.50 | 0.65% | 115,196 |