iShares Core 60/40 Balanced Allocation ETF (AOR)
NYSEARCA: AOR · Real-Time Price · USD
56.40
+0.48 (0.86%)
Apr 23, 2025, 3:59 PM EDT - Market closed
AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 56.75 | 56.91 | 56.31 | 56.34 | - | 0.75% | 131,653 |
| Apr 22, 2025 | 55.74 | 56.10 | 55.60 | 55.92 | 55.92 | 1.47% | 248,617 |
| Apr 21, 2025 | 55.66 | 55.66 | 54.90 | 55.11 | 55.11 | -1.06% | 661,938 |
| Apr 17, 2025 | 55.71 | 56.04 | 55.70 | 55.70 | 55.70 | 0.25% | 238,610 |
| Apr 16, 2025 | 55.94 | 56.06 | 55.40 | 55.56 | 55.56 | -1.10% | 265,072 |
| Apr 15, 2025 | 56.08 | 56.29 | 56.05 | 56.18 | 56.18 | 0.41% | 335,625 |
| Apr 14, 2025 | 56.01 | 56.21 | 55.75 | 55.95 | 55.95 | 0.48% | 529,812 |
| Apr 11, 2025 | 54.99 | 55.68 | 54.64 | 55.68 | 55.68 | 1.22% | 642,633 |
| Apr 10, 2025 | 55.48 | 55.48 | 54.15 | 55.01 | 55.01 | -1.61% | 345,120 |
| Apr 9, 2025 | 52.97 | 56.14 | 52.97 | 55.91 | 55.91 | 4.78% | 538,193 |
| Apr 8, 2025 | 54.80 | 55.04 | 52.98 | 53.36 | 53.36 | -0.67% | 460,396 |
| Apr 7, 2025 | 53.45 | 55.00 | 53.04 | 53.72 | 53.72 | -1.30% | 817,704 |
| Apr 4, 2025 | 55.60 | 55.64 | 54.43 | 54.43 | 54.43 | -3.30% | 377,751 |
| Apr 3, 2025 | 56.71 | 57.02 | 56.29 | 56.29 | 56.29 | -2.55% | 400,517 |
| Apr 2, 2025 | 57.28 | 57.76 | 57.25 | 57.76 | 57.76 | 0.03% | 91,193 |
| Apr 1, 2025 | 57.43 | 57.83 | 57.39 | 57.74 | 57.49 | 0.30% | 233,714 |
| Mar 31, 2025 | 57.22 | 57.63 | 56.98 | 57.57 | 57.32 | 0.19% | 161,397 |
| Mar 28, 2025 | 57.81 | 57.91 | 57.44 | 57.46 | 57.22 | -0.86% | 117,277 |
| Mar 27, 2025 | 57.97 | 58.11 | 57.81 | 57.96 | 57.71 | -0.40% | 108,102 |
| Mar 26, 2025 | 58.43 | 58.43 | 57.93 | 58.19 | 57.94 | -0.36% | 74,447 |
| Mar 25, 2025 | 58.39 | 58.50 | 58.36 | 58.40 | 58.15 | 0.15% | 86,338 |
| Mar 24, 2025 | 58.14 | 58.36 | 58.14 | 58.31 | 58.06 | 0.47% | 218,472 |
| Mar 21, 2025 | 57.92 | 58.04 | 57.77 | 58.04 | 57.79 | -0.09% | 223,070 |
| Mar 20, 2025 | 58.03 | 58.29 | 57.97 | 58.09 | 57.84 | -0.27% | 265,983 |
| Mar 19, 2025 | 57.95 | 58.41 | 57.87 | 58.25 | 58.00 | 0.52% | 575,992 |
| Mar 18, 2025 | 58.03 | 58.03 | 57.75 | 57.95 | 57.70 | -0.14% | 92,773 |
| Mar 17, 2025 | 57.73 | 58.22 | 57.73 | 58.03 | 57.78 | 0.47% | 128,751 |
| Mar 14, 2025 | 57.38 | 57.78 | 57.38 | 57.76 | 57.51 | 1.17% | 143,775 |
| Mar 13, 2025 | 57.28 | 57.35 | 57.01 | 57.09 | 56.85 | -0.71% | 141,899 |
| Mar 12, 2025 | 57.49 | 57.57 | 57.20 | 57.50 | 57.26 | 0.33% | 102,997 |
| Mar 11, 2025 | 57.52 | 57.63 | 57.08 | 57.31 | 57.07 | -0.66% | 241,568 |
| Mar 10, 2025 | 57.90 | 57.98 | 57.27 | 57.69 | 57.44 | -1.40% | 149,762 |
| Mar 7, 2025 | 58.06 | 58.51 | 57.89 | 58.51 | 58.26 | 0.76% | 146,797 |
| Mar 6, 2025 | 58.30 | 58.47 | 58.02 | 58.07 | 57.82 | -1.01% | 144,660 |
| Mar 5, 2025 | 58.27 | 58.71 | 58.18 | 58.66 | 58.41 | 0.84% | 255,007 |
| Mar 4, 2025 | 58.26 | 58.55 | 57.88 | 58.17 | 57.92 | -0.55% | 126,310 |
| Mar 3, 2025 | 58.93 | 59.04 | 58.27 | 58.49 | 58.24 | -0.54% | 123,168 |
| Feb 28, 2025 | 58.45 | 58.81 | 58.21 | 58.81 | 58.56 | 0.68% | 667,502 |
| Feb 27, 2025 | 58.94 | 58.96 | 58.37 | 58.41 | 58.16 | -0.95% | 129,373 |
| Feb 26, 2025 | 58.95 | 59.20 | 58.85 | 58.97 | 58.72 | 0.22% | 71,058 |
| Feb 25, 2025 | 59.03 | 59.03 | 58.66 | 58.84 | 58.59 | 0.09% | 133,108 |
| Feb 24, 2025 | 58.94 | 59.02 | 58.71 | 58.79 | 58.54 | -0.24% | 95,952 |
| Feb 21, 2025 | 59.40 | 59.40 | 58.86 | 58.93 | 58.68 | -0.67% | 648,768 |
| Feb 20, 2025 | 59.33 | 59.35 | 59.13 | 59.33 | 59.08 | 0.08% | 94,085 |
| Feb 19, 2025 | 59.22 | 59.33 | 59.16 | 59.28 | 59.03 | -0.19% | 95,531 |
| Feb 18, 2025 | 59.27 | 59.39 | 59.23 | 59.39 | 59.14 | 0.19% | 108,840 |
| Feb 14, 2025 | 59.32 | 59.36 | 59.25 | 59.28 | 59.03 | 0.12% | 60,846 |
| Feb 13, 2025 | 58.86 | 59.21 | 58.79 | 59.21 | 58.96 | 0.95% | 372,502 |
| Feb 12, 2025 | 58.44 | 58.74 | 58.37 | 58.65 | 58.40 | -0.22% | 90,617 |
| Feb 11, 2025 | 58.59 | 58.84 | 58.59 | 58.78 | 58.53 | -0.08% | 100,783 |