iShares Core 60/40 Balanced Allocation ETF (AOR)
NYSEARCA: AOR · Real-Time Price · USD
63.01
+0.17 (0.27%)
Aug 28, 2025, 4:00 PM - Market closed
AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 61.10 | 61.11 | 60.93 | 61.10 | 61.10 | 0.18% | 167,570 |
| Jul 7, 2025 | 61.27 | 61.27 | 60.81 | 60.99 | 60.99 | -0.73% | 179,139 |
| Jul 3, 2025 | 61.35 | 61.46 | 61.26 | 61.44 | 61.44 | 0.13% | 105,766 |
| Jul 2, 2025 | 61.05 | 61.36 | 60.93 | 61.36 | 61.36 | -0.29% | 166,313 |
| Jul 1, 2025 | 61.52 | 61.61 | 61.41 | 61.54 | 61.07 | -0.05% | 707,751 |
| Jun 30, 2025 | 61.50 | 61.61 | 61.37 | 61.57 | 61.10 | 0.39% | 208,956 |
| Jun 27, 2025 | 61.14 | 61.47 | 61.11 | 61.33 | 60.86 | 0.28% | 115,452 |
| Jun 26, 2025 | 61.06 | 61.21 | 60.96 | 61.16 | 60.70 | 0.64% | 143,848 |
| Jun 25, 2025 | 60.80 | 60.81 | 60.70 | 60.77 | 60.31 | -0.13% | 152,590 |
| Jun 24, 2025 | 60.66 | 60.89 | 60.53 | 60.85 | 60.39 | 0.91% | 177,953 |
| Jun 23, 2025 | 59.94 | 60.32 | 59.87 | 60.30 | 59.84 | 0.52% | 177,891 |
| Jun 20, 2025 | 60.23 | 60.23 | 59.88 | 59.99 | 59.53 | -0.15% | 197,542 |
| Jun 18, 2025 | 60.03 | 60.31 | 60.00 | 60.08 | 59.62 | 0.12% | 152,380 |