iShares Core 60/40 Balanced Allocation ETF (AOR)
NYSEARCA: AOR · Real-Time Price · USD
69.93
+0.20 (0.28%)
Aug 25, 2026, 10:51 AM EDT - Market open
AOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 69.76 | 69.99 | 69.76 | 69.73 | - | - | 4,976 |
| Aug 24, 2026 | 69.74 | 69.79 | 69.64 | 69.73 | 69.73 | -0.17% | 328,341 |
| Aug 21, 2026 | 69.76 | 69.99 | 69.75 | 69.85 | 69.85 | 0.32% | 270,377 |
| Aug 20, 2026 | 69.68 | 69.90 | 69.61 | 69.63 | 69.63 | -0.39% | 240,323 |
| Aug 19, 2026 | 69.94 | 70.06 | 69.86 | 69.90 | 69.90 | 0.33% | 211,127 |
| Aug 18, 2026 | 69.90 | 69.90 | 69.66 | 69.67 | 69.67 | -0.66% | 562,191 |
| Aug 17, 2026 | 70.37 | 70.37 | 70.12 | 70.13 | 70.13 | -0.23% | 255,724 |
| Aug 14, 2026 | 70.28 | 70.44 | 70.21 | 70.29 | 70.29 | -0.16% | 244,976 |
| Aug 13, 2026 | 70.35 | 70.49 | 70.24 | 70.40 | 70.40 | 0.41% | 312,184 |
| Aug 12, 2026 | 70.32 | 70.32 | 70.05 | 70.11 | 70.11 | 0.30% | 244,348 |
| Aug 11, 2026 | 70.13 | 70.13 | 69.83 | 69.90 | 69.90 | -0.03% | 217,455 |
| Aug 10, 2026 | 69.94 | 70.06 | 69.89 | 69.92 | 69.92 | -0.29% | 303,556 |
| Aug 7, 2026 | 70.15 | 70.16 | 69.91 | 70.12 | 70.12 | 0.57% | 267,287 |
| Aug 6, 2026 | 69.87 | 69.99 | 69.65 | 69.72 | 69.72 | -0.21% | 242,007 |
| Aug 5, 2026 | 70.12 | 70.21 | 69.85 | 69.87 | 69.87 | -0.03% | 203,195 |
| Aug 4, 2026 | 69.41 | 69.98 | 69.35 | 69.89 | 69.89 | 1.20% | 228,723 |
| Aug 3, 2026 | 68.64 | 69.09 | 68.64 | 69.06 | 69.06 | 0.77% | 360,015 |
| Jul 31, 2026 | 68.66 | 68.66 | 68.07 | 68.53 | 68.53 | 0.06% | 340,765 |
| Jul 30, 2026 | 68.06 | 68.52 | 68.03 | 68.49 | 68.49 | 1.32% | 441,612 |
| Jul 29, 2026 | 68.21 | 68.39 | 67.57 | 67.60 | 67.60 | -0.92% | 391,190 |
| Jul 28, 2026 | 68.13 | 68.36 | 67.91 | 68.23 | 68.23 | 0.06% | 339,907 |
| Jul 27, 2026 | 68.37 | 68.52 | 68.00 | 68.19 | 68.19 | 0.19% | 491,704 |
| Jul 24, 2026 | 68.19 | 68.38 | 67.99 | 68.06 | 68.06 | 0.03% | 334,958 |
| Jul 23, 2026 | 68.10 | 68.24 | 67.81 | 68.04 | 68.04 | -0.82% | 246,361 |
| Jul 22, 2026 | 68.62 | 68.72 | 68.57 | 68.60 | 68.60 | -0.03% | 447,197 |
| Jul 21, 2026 | 68.39 | 68.69 | 68.33 | 68.62 | 68.62 | 0.63% | 276,356 |
| Jul 20, 2026 | 68.50 | 68.67 | 68.15 | 68.19 | 68.19 | -0.32% | 279,400 |
| Jul 17, 2026 | 68.29 | 68.57 | 68.15 | 68.41 | 68.41 | -0.51% | 221,818 |
| Jul 16, 2026 | 68.85 | 68.92 | 68.60 | 68.76 | 68.76 | -0.43% | 251,824 |
| Jul 15, 2026 | 69.00 | 69.10 | 68.75 | 69.06 | 69.06 | 0.31% | 182,491 |
| Jul 14, 2026 | 68.82 | 68.99 | 68.72 | 68.85 | 68.85 | 0.50% | 220,866 |
| Jul 13, 2026 | 68.77 | 68.89 | 68.46 | 68.51 | 68.51 | -0.85% | 212,056 |
| Jul 10, 2026 | 69.05 | 69.10 | 68.75 | 69.10 | 69.10 | 0.25% | 204,854 |
| Jul 9, 2026 | 68.73 | 69.00 | 68.63 | 68.93 | 68.93 | 0.55% | 197,063 |
| Jul 8, 2026 | 68.54 | 68.58 | 68.11 | 68.55 | 68.55 | -0.29% | 324,130 |
| Jul 7, 2026 | 69.09 | 69.15 | 68.63 | 68.75 | 68.75 | -0.77% | 277,186 |
| Jul 6, 2026 | 69.18 | 69.30 | 69.08 | 69.28 | 69.28 | 0.01% | 285,767 |
| Jul 2, 2026 | 69.05 | 69.27 | 68.47 | 69.27 | 69.27 | 0.82% | 263,161 |
| Jul 1, 2026 | 69.28 | 69.48 | 69.10 | 69.23 | 68.71 | -0.39% | 266,316 |
| Jun 30, 2026 | 69.29 | 69.60 | 69.26 | 69.50 | 68.98 | 0.27% | 473,790 |
| Jun 29, 2026 | 69.06 | 69.33 | 68.77 | 69.31 | 68.79 | 0.64% | 234,119 |
| Jun 26, 2026 | 68.75 | 69.11 | 68.61 | 68.87 | 68.35 | -0.22% | 242,959 |
| Jun 25, 2026 | 69.40 | 69.40 | 68.88 | 69.02 | 68.50 | 0.23% | 251,046 |
| Jun 24, 2026 | 68.84 | 69.13 | 68.69 | 68.86 | 68.34 | 0.12% | 330,401 |
| Jun 23, 2026 | 68.83 | 69.08 | 68.67 | 68.78 | 68.26 | -1.18% | 232,005 |
| Jun 22, 2026 | 69.76 | 69.85 | 69.51 | 69.60 | 69.07 | -0.23% | 282,743 |
| Jun 18, 2026 | 69.76 | 69.92 | 69.56 | 69.76 | 69.23 | 0.87% | 268,893 |
| Jun 17, 2026 | 69.89 | 69.89 | 69.07 | 69.16 | 68.64 | -0.70% | 367,498 |
| Jun 16, 2026 | 69.95 | 69.97 | 69.62 | 69.65 | 69.12 | -0.19% | 220,283 |
| Jun 15, 2026 | 69.91 | 69.93 | 69.75 | 69.78 | 69.25 | 0.95% | 365,657 |