iShares Core 60/40 Balanced Allocation ETF (AOR)
NYSEARCA: AOR · Real-Time Price · USD
65.01
-0.31 (-0.47%)
Dec 31, 2025, 4:00 PM EST - Market closed
AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 65.34 | 65.34 | 64.99 | 65.01 | 65.01 | -0.47% | 391,629 |
| Dec 30, 2025 | 65.36 | 65.42 | 65.27 | 65.32 | 65.32 | -0.05% | 316,350 |
| Dec 29, 2025 | 65.24 | 65.38 | 65.21 | 65.35 | 65.35 | -0.14% | 565,486 |
| Dec 26, 2025 | 65.41 | 65.48 | 65.34 | 65.44 | 65.44 | 0.05% | 379,652 |
| Dec 24, 2025 | 65.26 | 65.42 | 65.24 | 65.41 | 65.41 | 0.29% | 369,672 |
| Dec 23, 2025 | 65.00 | 65.25 | 64.98 | 65.22 | 65.22 | -0.75% | 370,008 |
| Dec 22, 2025 | 65.69 | 65.72 | 65.59 | 65.71 | 65.04 | 0.31% | 861,273 |
| Dec 19, 2025 | 65.31 | 65.56 | 65.31 | 65.51 | 64.84 | 0.44% | 398,933 |
| Dec 18, 2025 | 65.23 | 65.42 | 65.10 | 65.22 | 64.56 | 0.56% | 412,913 |
| Dec 17, 2025 | 65.32 | 65.32 | 64.85 | 64.86 | 64.20 | -0.57% | 457,395 |
| Dec 16, 2025 | 65.20 | 65.32 | 65.03 | 65.23 | 64.57 | -0.18% | 418,287 |
| Dec 15, 2025 | 65.55 | 65.57 | 65.26 | 65.35 | 64.68 | 0.05% | 467,902 |
| Dec 12, 2025 | 65.59 | 65.69 | 65.14 | 65.32 | 64.65 | -0.65% | 394,338 |
| Dec 11, 2025 | 65.52 | 65.76 | 65.46 | 65.75 | 65.08 | 0.20% | 334,834 |
| Dec 10, 2025 | 65.22 | 65.70 | 65.16 | 65.62 | 64.95 | 0.61% | 442,719 |
| Dec 9, 2025 | 65.30 | 65.35 | 65.19 | 65.22 | 64.56 | - | 397,264 |
| Dec 8, 2025 | 65.45 | 65.45 | 65.16 | 65.22 | 64.56 | -0.31% | 450,847 |
| Dec 5, 2025 | 65.56 | 65.60 | 65.36 | 65.42 | 64.75 | 0.06% | 377,232 |
| Dec 4, 2025 | 65.51 | 65.51 | 65.24 | 65.38 | 64.71 | - | 432,450 |
| Dec 3, 2025 | 65.17 | 65.40 | 65.13 | 65.38 | 64.71 | 0.32% | 987,808 |
| Dec 2, 2025 | 65.26 | 65.26 | 65.03 | 65.17 | 64.51 | 0.15% | 482,070 |
| Dec 1, 2025 | 65.08 | 65.22 | 65.00 | 65.07 | 64.41 | -0.58% | 323,620 |
| Nov 28, 2025 | 65.24 | 65.45 | 65.20 | 65.45 | 64.78 | 0.41% | 202,091 |
| Nov 26, 2025 | 64.90 | 65.26 | 64.90 | 65.18 | 64.52 | 0.52% | 297,024 |
| Nov 25, 2025 | 64.51 | 64.87 | 64.29 | 64.84 | 64.18 | 0.67% | 281,163 |
| Nov 24, 2025 | 64.17 | 64.46 | 64.04 | 64.41 | 63.75 | 0.69% | 298,244 |
| Nov 21, 2025 | 63.76 | 64.17 | 63.50 | 63.97 | 63.32 | 0.74% | 375,701 |
| Nov 20, 2025 | 64.60 | 64.61 | 63.47 | 63.50 | 62.85 | -0.81% | 278,671 |
| Nov 19, 2025 | 64.00 | 64.25 | 63.83 | 64.02 | 63.37 | 0.05% | 269,620 |
| Nov 18, 2025 | 64.06 | 64.18 | 63.75 | 63.99 | 63.34 | -0.47% | 937,380 |
| Nov 17, 2025 | 64.60 | 64.71 | 64.11 | 64.29 | 63.64 | -0.65% | 268,283 |
| Nov 14, 2025 | 64.50 | 64.88 | 64.35 | 64.71 | 64.05 | -0.08% | 271,551 |
| Nov 13, 2025 | 65.31 | 65.31 | 64.68 | 64.76 | 64.10 | -0.99% | 388,278 |
| Nov 12, 2025 | 65.45 | 65.45 | 65.31 | 65.41 | 64.74 | 0.15% | 236,724 |
| Nov 11, 2025 | 65.15 | 65.35 | 65.11 | 65.31 | 64.64 | 0.25% | 191,720 |
| Nov 10, 2025 | 65.03 | 65.17 | 64.80 | 65.15 | 64.49 | 0.85% | 449,912 |
| Nov 7, 2025 | 64.43 | 64.60 | 64.09 | 64.60 | 63.94 | 0.08% | 239,517 |
| Nov 6, 2025 | 64.77 | 64.89 | 64.44 | 64.55 | 63.89 | -0.37% | 482,447 |
| Nov 5, 2025 | 64.64 | 64.91 | 64.60 | 64.79 | 64.13 | 0.23% | 214,824 |
| Nov 4, 2025 | 64.70 | 64.90 | 64.60 | 64.64 | 63.98 | -0.72% | 244,461 |
| Nov 3, 2025 | 65.17 | 65.17 | 64.91 | 65.11 | 64.45 | 0.03% | 399,683 |
| Oct 31, 2025 | 65.29 | 65.29 | 64.88 | 65.09 | 64.43 | 0.08% | 222,635 |
| Oct 30, 2025 | 65.18 | 65.29 | 65.01 | 65.04 | 64.38 | -0.54% | 238,746 |
| Oct 29, 2025 | 65.75 | 65.78 | 65.20 | 65.39 | 64.72 | -0.21% | 351,696 |
| Oct 28, 2025 | 65.61 | 65.66 | 65.43 | 65.53 | 64.86 | -0.11% | 309,324 |
| Oct 27, 2025 | 65.52 | 65.60 | 65.34 | 65.60 | 64.93 | 0.78% | 440,412 |
| Oct 24, 2025 | 65.12 | 65.14 | 65.02 | 65.09 | 64.43 | 0.45% | 476,683 |
| Oct 23, 2025 | 64.70 | 64.86 | 64.59 | 64.80 | 64.14 | 0.33% | 151,148 |
| Oct 22, 2025 | 64.81 | 64.81 | 64.33 | 64.59 | 63.93 | -0.20% | 155,495 |
| Oct 21, 2025 | 64.88 | 64.88 | 64.69 | 64.72 | 64.06 | -0.22% | 152,778 |