iShares Core 80/20 Aggressive Allocation ETF (AOA)

NYSEARCA: AOA · Real-Time Price · USD

93.82

-0.45 (-0.48%)

At close: Apr 28, 2026, 4:00 PM EDT

93.83

+0.01 (0.01%)

After-hours: Apr 28, 2026, 4:00 PM EDT

AOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	93.94	94.03	93.57	93.57	-	-0.74%	27,183
Apr 27, 2026	94.21	94.38	94.05	94.27	94.27	-0.02%	124,658
Apr 24, 2026	93.99	94.34	93.76	94.29	94.29	0.73%	76,259
Apr 23, 2026	93.86	94.18	92.90	93.61	93.61	-0.57%	134,533
Apr 22, 2026	93.93	94.17	93.91	94.15	94.15	0.74%	162,343
Apr 21, 2026	94.32	94.45	93.33	93.46	93.46	-1.01%	115,138
Apr 20, 2026	94.38	94.54	94.05	94.41	94.41	-0.21%	122,814
Apr 17, 2026	94.39	94.93	94.34	94.61	94.61	1.18%	112,656
Apr 16, 2026	93.47	93.64	93.30	93.51	93.51	0.07%	126,701
Apr 15, 2026	93.18	93.47	92.97	93.44	93.44	0.28%	123,130
Apr 14, 2026	92.56	93.18	92.53	93.18	93.18	0.98%	132,074
Apr 13, 2026	91.23	92.30	91.14	92.28	92.28	0.75%	180,714
Apr 10, 2026	91.97	91.97	91.42	91.59	91.59	-0.02%	152,641
Apr 9, 2026	91.03	91.79	90.86	91.61	91.61	0.13%	129,164
Apr 8, 2026	91.66	91.70	90.93	91.49	91.49	2.61%	167,693
Apr 7, 2026	88.78	89.16	88.02	89.16	89.16	0.18%	127,170
Apr 6, 2026	88.73	89.05	88.64	89.00	89.00	0.42%	111,902
Apr 2, 2026	87.61	88.91	87.39	88.63	88.63	-0.45%	137,618
Apr 1, 2026	89.02	89.47	88.85	89.03	88.75	0.61%	143,896
Mar 31, 2026	87.11	88.49	86.84	88.49	88.22	2.67%	172,814
Mar 30, 2026	86.98	86.98	85.90	86.19	85.92	-0.13%	201,260
Mar 27, 2026	87.04	87.11	86.14	86.30	86.03	-1.18%	204,101
Mar 26, 2026	88.08	88.37	87.20	87.33	87.06	-1.61%	168,284
Mar 25, 2026	88.91	89.04	88.36	88.76	88.48	0.85%	118,119
Mar 24, 2026	87.75	88.43	87.44	88.01	87.74	-0.43%	159,487
Mar 23, 2026	88.27	89.20	87.99	88.39	88.12	1.45%	199,485
Mar 20, 2026	88.33	88.45	86.80	87.13	86.86	-1.91%	194,791
Mar 19, 2026	88.15	89.09	87.88	88.83	88.55	-0.12%	180,037
Mar 18, 2026	89.85	89.87	88.90	88.94	88.66	-1.30%	179,942
Mar 17, 2026	90.24	90.46	90.00	90.11	89.83	0.31%	132,929
Mar 16, 2026	89.66	90.10	89.49	89.83	89.55	1.15%	178,655
Mar 13, 2026	89.77	89.98	88.67	88.81	88.53	-0.57%	126,986
Mar 12, 2026	90.04	90.04	89.29	89.32	89.04	-1.46%	283,563
Mar 11, 2026	90.67	90.96	90.25	90.64	90.36	-0.17%	116,621
Mar 10, 2026	90.93	91.74	90.61	90.79	90.51	-0.06%	453,983
Mar 9, 2026	89.27	91.03	88.80	90.84	90.56	0.74%	355,171
Mar 6, 2026	90.06	90.53	89.67	90.17	89.89	-0.96%	269,521
Mar 5, 2026	91.39	91.66	90.37	91.04	90.76	-1.04%	307,701
Mar 4, 2026	91.60	92.13	91.28	92.00	91.71	0.76%	224,382
Mar 3, 2026	90.76	91.64	89.91	91.31	91.03	-1.66%	220,012
Mar 2, 2026	92.20	93.08	92.03	92.85	92.56	-0.57%	207,985
Feb 27, 2026	93.15	93.45	93.03	93.38	93.09	-0.22%	124,789
Feb 26, 2026	93.99	93.99	93.08	93.59	93.30	-0.32%	102,436
Feb 25, 2026	93.74	93.99	93.54	93.89	93.60	0.51%	132,945
Feb 24, 2026	92.87	93.41	92.72	93.41	93.12	0.74%	91,565
Feb 23, 2026	93.21	93.45	92.57	92.72	92.43	-0.67%	120,150
Feb 20, 2026	92.62	93.52	92.50	93.35	93.06	0.58%	124,740
Feb 19, 2026	92.59	92.81	92.42	92.81	92.52	-0.11%	122,065
Feb 18, 2026	92.76	93.23	92.61	92.91	92.62	0.32%	136,445
Feb 17, 2026	92.26	92.77	91.80	92.61	92.32	0.02%	110,304
Feb 13, 2026	92.41	92.89	91.96	92.59	92.30	0.27%	82,991
Feb 12, 2026	93.49	93.76	92.28	92.34	92.05	-1.06%	114,503
Feb 11, 2026	93.64	93.69	92.84	93.33	93.04	0.20%	92,683
Feb 10, 2026	93.31	93.46	93.05	93.14	92.85	0.02%	94,112
Feb 9, 2026	92.54	93.26	92.47	93.12	92.83	0.64%	95,129
Feb 6, 2026	91.57	92.59	91.53	92.53	92.24	1.85%	96,088
Feb 5, 2026	91.17	91.50	90.79	90.85	90.57	-1.02%	140,161
Feb 4, 2026	92.25	92.33	91.34	91.79	91.50	-0.25%	65,921
Feb 3, 2026	92.41	92.49	91.37	92.02	91.73	-0.29%	116,806
Feb 2, 2026	91.69	92.36	91.69	92.29	92.00	0.46%	105,100
Jan 30, 2026	92.11	92.33	91.54	91.87	91.58	-0.62%	85,727
Jan 29, 2026	92.81	92.81	91.50	92.44	92.15	0.03%	96,074
Jan 28, 2026	92.68	92.68	92.20	92.41	92.12	-0.12%	88,462
Jan 27, 2026	92.22	92.65	92.22	92.52	92.23	0.52%	98,130
Jan 26, 2026	91.87	92.14	91.82	92.04	91.75	0.40%	134,694
Jan 23, 2026	91.32	91.69	91.25	91.67	91.39	0.31%	99,418
Jan 22, 2026	91.39	91.72	91.22	91.39	91.11	0.32%	102,355
Jan 21, 2026	90.45	91.39	90.30	91.10	90.82	0.95%	223,116
Jan 20, 2026	90.49	90.85	90.08	90.24	89.96	-1.41%	223,557
Jan 16, 2026	91.74	91.74	91.30	91.53	91.25	-0.04%	147,130
Jan 15, 2026	91.70	91.85	91.44	91.57	91.29	0.32%	134,361
Jan 14, 2026	91.40	91.40	90.92	91.28	91.00	-0.20%	124,722
Jan 13, 2026	91.69	91.70	91.22	91.46	91.18	-0.16%	119,597
Jan 12, 2026	91.16	91.70	91.16	91.61	91.33	0.22%	151,389
Jan 9, 2026	90.88	91.47	90.88	91.41	91.13	0.62%	102,672
Jan 8, 2026	90.68	90.91	90.58	90.85	90.57	0.04%	101,043
Jan 7, 2026	90.99	91.19	90.75	90.81	90.53	-0.20%	80,775
Jan 6, 2026	90.61	91.16	90.61	90.99	90.71	0.43%	118,459
Jan 5, 2026	90.26	90.78	90.26	90.60	90.32	0.61%	156,721
Jan 2, 2026	90.19	90.20	89.60	90.05	89.77	0.55%	133,578
Dec 31, 2025	89.91	89.94	89.43	89.56	89.28	-0.56%	108,484
Dec 30, 2025	90.01	90.24	90.01	90.06	89.78	-0.11%	111,055
Dec 29, 2025	90.00	90.18	89.88	90.16	89.88	-0.04%	238,122
Dec 26, 2025	90.24	90.37	90.16	90.20	89.92	-0.04%	125,769
Dec 24, 2025	90.06	90.27	89.96	90.24	89.96	0.24%	71,546
Dec 23, 2025	89.69	90.03	89.65	90.02	89.74	-0.56%	114,347
Dec 22, 2025	90.31	90.56	90.25	90.53	89.40	0.47%	167,655
Dec 19, 2025	89.78	90.22	89.78	90.11	88.98	0.63%	121,842
Dec 18, 2025	89.65	89.91	89.36	89.55	88.43	0.66%	116,291
Dec 17, 2025	89.57	89.78	88.89	88.96	87.85	-0.82%	93,861
Dec 16, 2025	89.77	89.89	89.30	89.70	88.58	-0.16%	84,346
Dec 15, 2025	90.28	90.35	89.73	89.84	88.71	-0.02%	123,074
Dec 12, 2025	90.58	90.65	89.54	89.86	88.73	-0.76%	89,423
Dec 11, 2025	90.20	90.73	90.04	90.55	89.42	0.35%	130,365
Dec 10, 2025	89.80	90.50	89.60	90.23	89.10	0.57%	91,459
Dec 9, 2025	89.74	89.99	89.64	89.72	88.60	0.07%	87,144
Dec 8, 2025	90.03	90.05	89.50	89.66	88.54	-0.41%	112,099
Dec 5, 2025	90.03	90.35	89.81	90.03	88.90	0.26%	129,798
Dec 4, 2025	89.82	89.92	89.65	89.80	88.67	-0.04%	76,071
Dec 3, 2025	89.52	89.90	89.28	89.84	88.71	0.29%	271,927