iShares Core 60/40 Balanced Allocation ETF (AOR)
NYSEARCA: AOR · Real-Time Price · USD
68.85
+0.01 (0.01%)
At close: May 11, 2026, 4:00 PM EDT
68.83
-0.02 (-0.03%)
After-hours: May 11, 2026, 8:00 PM EDT
AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 68.84 | 68.93 | 68.78 | 68.85 | 68.85 | 0.01% | 315,463 |
| May 8, 2026 | 68.84 | 68.90 | 68.73 | 68.84 | 68.84 | 0.66% | 340,624 |
| May 7, 2026 | 69.02 | 69.02 | 68.34 | 68.39 | 68.39 | -0.62% | 541,714 |
| May 6, 2026 | 68.51 | 68.86 | 68.48 | 68.82 | 68.82 | 1.31% | 308,965 |
| May 5, 2026 | 67.87 | 68.00 | 67.72 | 67.93 | 67.93 | 0.70% | 321,992 |
| May 4, 2026 | 67.57 | 67.79 | 67.24 | 67.46 | 67.46 | -0.46% | 730,946 |
| May 1, 2026 | 67.86 | 68.09 | 67.75 | 67.77 | 67.77 | 0.12% | 355,495 |
| Apr 30, 2026 | 67.30 | 67.76 | 67.19 | 67.69 | 67.69 | 0.98% | 327,309 |
| Apr 29, 2026 | 67.24 | 67.24 | 66.84 | 67.03 | 67.03 | -0.36% | 279,245 |
| Apr 28, 2026 | 67.36 | 67.36 | 67.09 | 67.27 | 67.27 | -0.37% | 182,542 |
| Apr 27, 2026 | 67.52 | 67.59 | 67.39 | 67.52 | 67.52 | -0.06% | 207,404 |
| Apr 24, 2026 | 67.33 | 67.58 | 67.25 | 67.56 | 67.56 | 0.58% | 326,650 |
| Apr 23, 2026 | 67.27 | 67.50 | 66.74 | 67.17 | 67.17 | -0.42% | 565,773 |
| Apr 22, 2026 | 67.46 | 67.51 | 67.36 | 67.45 | 67.45 | 0.57% | 211,017 |
| Apr 21, 2026 | 67.69 | 67.76 | 67.03 | 67.07 | 67.07 | -0.81% | 365,603 |
| Apr 20, 2026 | 67.50 | 67.67 | 67.42 | 67.62 | 67.62 | -0.19% | 449,012 |
| Apr 17, 2026 | 67.72 | 67.95 | 67.58 | 67.75 | 67.75 | 0.95% | 273,449 |
| Apr 16, 2026 | 67.19 | 67.21 | 66.98 | 67.11 | 67.11 | 0.03% | 412,042 |
| Apr 15, 2026 | 66.91 | 67.12 | 66.84 | 67.09 | 67.09 | 0.19% | 294,078 |
| Apr 14, 2026 | 66.74 | 66.99 | 66.54 | 66.96 | 66.96 | 0.78% | 351,976 |
| Apr 13, 2026 | 65.75 | 66.44 | 65.75 | 66.44 | 66.44 | 0.65% | 611,103 |
| Apr 10, 2026 | 66.23 | 66.26 | 65.94 | 66.01 | 66.01 | -0.06% | 234,797 |
| Apr 9, 2026 | 65.81 | 66.18 | 65.61 | 66.05 | 66.05 | 0.20% | 500,160 |
| Apr 8, 2026 | 66.18 | 66.18 | 65.69 | 65.92 | 65.92 | 2.04% | 470,794 |
| Apr 7, 2026 | 64.28 | 64.63 | 63.98 | 64.60 | 64.60 | 0.09% | 408,209 |
| Apr 6, 2026 | 64.48 | 64.61 | 64.38 | 64.54 | 64.54 | 0.23% | 311,896 |
| Apr 2, 2026 | 63.79 | 64.53 | 63.66 | 64.39 | 64.39 | -0.54% | 297,040 |
| Apr 1, 2026 | 64.74 | 65.00 | 64.60 | 64.74 | 64.43 | 0.61% | 493,143 |
| Mar 31, 2026 | 63.56 | 64.42 | 63.52 | 64.35 | 64.04 | 1.95% | 651,920 |
| Mar 30, 2026 | 63.62 | 63.62 | 62.96 | 63.12 | 62.82 | - | 322,837 |
| Mar 27, 2026 | 63.52 | 63.56 | 63.02 | 63.12 | 62.82 | -0.82% | 442,684 |
| Mar 26, 2026 | 64.18 | 64.32 | 63.60 | 63.64 | 63.34 | -1.39% | 317,774 |
| Mar 25, 2026 | 64.59 | 64.73 | 64.32 | 64.54 | 64.23 | 0.75% | 251,848 |
| Mar 24, 2026 | 63.83 | 64.34 | 63.79 | 64.06 | 63.75 | -0.45% | 402,876 |
| Mar 23, 2026 | 64.33 | 64.81 | 64.09 | 64.35 | 64.04 | 1.23% | 498,624 |
| Mar 20, 2026 | 64.47 | 64.47 | 63.40 | 63.57 | 63.27 | -1.64% | 435,755 |
| Mar 19, 2026 | 64.23 | 64.81 | 64.10 | 64.63 | 64.32 | -0.08% | 308,956 |
| Mar 18, 2026 | 65.26 | 65.26 | 64.67 | 64.68 | 64.37 | -1.09% | 331,872 |
| Mar 17, 2026 | 65.53 | 65.57 | 65.32 | 65.39 | 65.08 | 0.29% | 249,603 |
| Mar 16, 2026 | 65.04 | 65.35 | 65.00 | 65.20 | 64.89 | 0.98% | 355,162 |
| Mar 13, 2026 | 65.06 | 65.28 | 64.51 | 64.57 | 64.26 | -0.45% | 308,923 |
| Mar 12, 2026 | 65.15 | 65.36 | 64.85 | 64.86 | 64.55 | -1.19% | 536,020 |
| Mar 11, 2026 | 65.80 | 65.90 | 65.44 | 65.64 | 65.33 | -0.29% | 505,738 |
| Mar 10, 2026 | 65.95 | 66.37 | 65.73 | 65.83 | 65.52 | -0.05% | 831,125 |
| Mar 9, 2026 | 65.00 | 65.98 | 64.69 | 65.86 | 65.55 | 0.60% | 909,162 |
| Mar 6, 2026 | 65.43 | 65.70 | 65.19 | 65.47 | 65.16 | -0.73% | 457,997 |
| Mar 5, 2026 | 66.15 | 66.31 | 65.59 | 65.95 | 65.64 | -0.86% | 544,584 |
| Mar 4, 2026 | 66.41 | 66.63 | 66.17 | 66.52 | 66.20 | 0.53% | 432,656 |
| Mar 3, 2026 | 65.85 | 66.36 | 65.38 | 66.17 | 65.85 | -1.27% | 777,130 |
| Mar 2, 2026 | 66.63 | 67.15 | 66.61 | 67.02 | 66.70 | -0.50% | 910,276 |