iShares Core 60/40 Balanced Allocation ETF (AOR)
NYSEARCA: AOR · Real-Time Price · USD
65.42
+0.04 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
65.41
-0.02 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.56 | 65.60 | 65.36 | 65.42 | 65.42 | 0.06% | 377,231 |
| Dec 4, 2025 | 65.51 | 65.51 | 65.24 | 65.38 | 65.38 | - | 432,450 |
| Dec 3, 2025 | 65.17 | 65.40 | 65.13 | 65.38 | 65.38 | 0.32% | 987,808 |
| Dec 2, 2025 | 65.26 | 65.26 | 65.03 | 65.17 | 65.17 | 0.15% | 482,070 |
| Dec 1, 2025 | 65.08 | 65.22 | 65.00 | 65.07 | 65.07 | -0.58% | 323,620 |
| Nov 28, 2025 | 65.24 | 65.45 | 65.20 | 65.45 | 65.45 | 0.41% | 202,091 |
| Nov 26, 2025 | 64.90 | 65.26 | 64.90 | 65.18 | 65.18 | 0.52% | 297,024 |
| Nov 25, 2025 | 64.51 | 64.87 | 64.29 | 64.84 | 64.84 | 0.67% | 281,163 |
| Nov 24, 2025 | 64.17 | 64.46 | 64.04 | 64.41 | 64.41 | 0.69% | 298,244 |
| Nov 21, 2025 | 63.76 | 64.17 | 63.50 | 63.97 | 63.97 | 0.74% | 375,701 |
| Nov 20, 2025 | 64.60 | 64.61 | 63.47 | 63.50 | 63.50 | -0.81% | 278,671 |
| Nov 19, 2025 | 64.00 | 64.25 | 63.83 | 64.02 | 64.02 | 0.05% | 269,620 |
| Nov 18, 2025 | 64.06 | 64.18 | 63.75 | 63.99 | 63.99 | -0.47% | 937,380 |
| Nov 17, 2025 | 64.60 | 64.71 | 64.11 | 64.29 | 64.29 | -0.65% | 268,283 |
| Nov 14, 2025 | 64.50 | 64.88 | 64.35 | 64.71 | 64.71 | -0.08% | 271,551 |
| Nov 13, 2025 | 65.31 | 65.31 | 64.68 | 64.76 | 64.76 | -0.99% | 388,278 |
| Nov 12, 2025 | 65.45 | 65.45 | 65.31 | 65.41 | 65.41 | 0.15% | 236,724 |
| Nov 11, 2025 | 65.15 | 65.35 | 65.11 | 65.31 | 65.31 | 0.25% | 191,720 |
| Nov 10, 2025 | 65.03 | 65.17 | 64.80 | 65.15 | 65.15 | 0.85% | 449,912 |
| Nov 7, 2025 | 64.43 | 64.60 | 64.09 | 64.60 | 64.60 | 0.08% | 239,517 |
| Nov 6, 2025 | 64.77 | 64.89 | 64.44 | 64.55 | 64.55 | -0.37% | 482,447 |
| Nov 5, 2025 | 64.64 | 64.91 | 64.60 | 64.79 | 64.79 | 0.23% | 214,824 |
| Nov 4, 2025 | 64.70 | 64.90 | 64.60 | 64.64 | 64.64 | -0.72% | 244,461 |
| Nov 3, 2025 | 65.17 | 65.17 | 64.91 | 65.11 | 65.11 | 0.03% | 399,683 |
| Oct 31, 2025 | 65.29 | 65.29 | 64.88 | 65.09 | 65.09 | 0.08% | 222,635 |
| Oct 30, 2025 | 65.18 | 65.29 | 65.01 | 65.04 | 65.04 | -0.54% | 238,746 |
| Oct 29, 2025 | 65.75 | 65.78 | 65.20 | 65.39 | 65.39 | -0.21% | 351,696 |
| Oct 28, 2025 | 65.61 | 65.66 | 65.43 | 65.53 | 65.53 | -0.11% | 309,324 |
| Oct 27, 2025 | 65.52 | 65.60 | 65.34 | 65.60 | 65.60 | 0.78% | 440,412 |
| Oct 24, 2025 | 65.12 | 65.14 | 65.02 | 65.09 | 65.09 | 0.45% | 476,683 |
| Oct 23, 2025 | 64.70 | 64.86 | 64.59 | 64.80 | 64.80 | 0.33% | 151,148 |
| Oct 22, 2025 | 64.81 | 64.81 | 64.33 | 64.59 | 64.59 | -0.20% | 155,495 |
| Oct 21, 2025 | 64.88 | 64.88 | 64.69 | 64.72 | 64.72 | -0.22% | 152,778 |
| Oct 20, 2025 | 64.65 | 64.88 | 64.49 | 64.86 | 64.86 | 0.71% | 313,045 |
| Oct 17, 2025 | 64.04 | 64.45 | 64.04 | 64.40 | 64.40 | 0.17% | 381,398 |
| Oct 16, 2025 | 64.53 | 64.58 | 64.10 | 64.29 | 64.29 | -0.09% | 226,552 |
| Oct 15, 2025 | 64.51 | 64.59 | 64.00 | 64.35 | 64.35 | 0.42% | 189,451 |
| Oct 14, 2025 | 63.77 | 64.28 | 63.53 | 64.08 | 64.08 | -0.02% | 201,063 |
| Oct 13, 2025 | 63.97 | 64.13 | 63.83 | 64.09 | 64.09 | 1.04% | 236,175 |
| Oct 10, 2025 | 64.50 | 64.54 | 63.41 | 63.43 | 63.43 | -1.55% | 318,206 |
| Oct 9, 2025 | 64.66 | 64.66 | 64.30 | 64.43 | 64.43 | -0.36% | 232,429 |
| Oct 8, 2025 | 64.50 | 64.66 | 64.47 | 64.66 | 64.66 | 0.42% | 216,114 |
| Oct 7, 2025 | 64.66 | 64.68 | 64.37 | 64.39 | 64.39 | -0.33% | 197,462 |
| Oct 6, 2025 | 64.62 | 64.69 | 64.55 | 64.60 | 64.60 | 0.09% | 230,151 |
| Oct 3, 2025 | 64.62 | 64.72 | 64.48 | 64.54 | 64.54 | 0.14% | 168,063 |
| Oct 2, 2025 | 64.59 | 64.59 | 64.24 | 64.45 | 64.45 | -0.26% | 178,042 |
| Oct 1, 2025 | 64.44 | 64.67 | 64.41 | 64.62 | 64.35 | 0.37% | 190,867 |
| Sep 30, 2025 | 64.25 | 64.39 | 64.15 | 64.38 | 64.11 | 0.23% | 202,441 |
| Sep 29, 2025 | 64.28 | 64.29 | 64.14 | 64.23 | 63.96 | 0.38% | 150,226 |
| Sep 26, 2025 | 63.94 | 64.04 | 63.81 | 63.99 | 63.72 | 0.28% | 140,373 |
| Sep 25, 2025 | 63.89 | 63.89 | 63.60 | 63.81 | 63.55 | -0.33% | 123,999 |
| Sep 24, 2025 | 64.24 | 64.26 | 63.99 | 64.02 | 63.75 | -0.44% | 495,663 |
| Sep 23, 2025 | 64.48 | 64.52 | 64.21 | 64.30 | 64.03 | -0.14% | 220,740 |
| Sep 22, 2025 | 64.21 | 64.42 | 64.15 | 64.39 | 64.12 | 0.22% | 209,522 |
| Sep 19, 2025 | 64.30 | 64.30 | 64.09 | 64.25 | 63.98 | 0.08% | 143,393 |
| Sep 18, 2025 | 64.19 | 64.28 | 63.97 | 64.20 | 63.93 | 0.19% | 279,157 |
| Sep 17, 2025 | 64.23 | 64.38 | 63.78 | 64.08 | 63.81 | -0.11% | 185,617 |
| Sep 16, 2025 | 64.25 | 64.25 | 64.05 | 64.15 | 63.88 | -0.06% | 220,054 |
| Sep 15, 2025 | 64.13 | 64.19 | 64.07 | 64.19 | 63.92 | 0.50% | 247,234 |
| Sep 12, 2025 | 64.00 | 64.00 | 63.85 | 63.87 | 63.60 | -0.22% | 149,911 |
| Sep 11, 2025 | 63.68 | 64.03 | 63.68 | 64.01 | 63.74 | 0.68% | 246,816 |
| Sep 10, 2025 | 63.67 | 63.70 | 63.49 | 63.58 | 63.32 | 0.19% | 208,718 |
| Sep 9, 2025 | 63.50 | 63.50 | 63.29 | 63.46 | 63.20 | -0.02% | 223,729 |
| Sep 8, 2025 | 63.46 | 63.47 | 63.32 | 63.47 | 63.21 | 0.40% | 427,992 |
| Sep 5, 2025 | 63.45 | 63.48 | 63.00 | 63.22 | 62.96 | 0.25% | 152,569 |
| Sep 4, 2025 | 62.75 | 63.06 | 62.72 | 63.06 | 62.80 | 0.64% | 195,551 |
| Sep 3, 2025 | 62.55 | 62.72 | 62.55 | 62.66 | 62.40 | 0.34% | 128,023 |
| Sep 2, 2025 | 62.21 | 62.48 | 62.17 | 62.45 | 62.19 | -0.59% | 260,142 |
| Aug 29, 2025 | 62.89 | 62.90 | 62.72 | 62.82 | 62.56 | -0.30% | 136,253 |
| Aug 28, 2025 | 62.98 | 63.06 | 62.87 | 63.01 | 62.75 | 0.27% | 257,621 |
| Aug 27, 2025 | 62.73 | 62.91 | 62.66 | 62.84 | 62.58 | -0.02% | 260,392 |
| Aug 26, 2025 | 62.71 | 62.86 | 62.61 | 62.85 | 62.59 | 0.21% | 183,504 |
| Aug 25, 2025 | 62.93 | 62.93 | 62.72 | 62.72 | 62.46 | -0.43% | 215,353 |
| Aug 22, 2025 | 62.35 | 63.08 | 62.35 | 62.99 | 62.73 | 1.17% | 307,653 |
| Aug 21, 2025 | 62.32 | 62.34 | 62.17 | 62.26 | 62.00 | -0.32% | 153,382 |
| Aug 20, 2025 | 62.40 | 62.49 | 62.21 | 62.46 | 62.20 | -0.06% | 342,379 |
| Aug 19, 2025 | 62.59 | 62.72 | 62.43 | 62.50 | 62.24 | -0.21% | 125,688 |
| Aug 18, 2025 | 62.70 | 62.70 | 62.53 | 62.63 | 62.37 | 0.06% | 158,076 |
| Aug 15, 2025 | 62.79 | 62.79 | 62.59 | 62.59 | 62.33 | -0.10% | 194,438 |
| Aug 14, 2025 | 62.61 | 62.69 | 62.51 | 62.65 | 62.39 | -0.24% | 219,468 |
| Aug 13, 2025 | 62.68 | 62.82 | 62.66 | 62.80 | 62.54 | 0.51% | 142,384 |
| Aug 12, 2025 | 62.12 | 62.53 | 62.12 | 62.48 | 62.22 | 0.66% | 160,821 |
| Aug 11, 2025 | 62.19 | 62.21 | 62.01 | 62.07 | 61.81 | -0.14% | 138,961 |
| Aug 8, 2025 | 62.00 | 62.18 | 62.00 | 62.16 | 61.90 | 0.37% | 194,002 |
| Aug 7, 2025 | 62.17 | 62.20 | 61.78 | 61.93 | 61.67 | 0.19% | 122,407 |
| Aug 6, 2025 | 61.73 | 61.92 | 61.65 | 61.81 | 61.55 | 0.26% | 343,290 |
| Aug 5, 2025 | 61.70 | 61.80 | 61.54 | 61.65 | 61.39 | -0.15% | 158,189 |
| Aug 4, 2025 | 61.41 | 61.74 | 61.41 | 61.74 | 61.48 | 0.93% | 170,014 |
| Aug 1, 2025 | 61.36 | 61.36 | 60.96 | 61.17 | 60.92 | -0.47% | 309,300 |
| Jul 31, 2025 | 61.88 | 61.88 | 61.40 | 61.46 | 61.20 | -0.26% | 206,962 |
| Jul 30, 2025 | 61.84 | 61.92 | 61.50 | 61.62 | 61.36 | -0.32% | 208,256 |
| Jul 29, 2025 | 61.90 | 61.94 | 61.76 | 61.82 | 61.56 | 0.03% | 125,652 |
| Jul 28, 2025 | 62.01 | 62.01 | 61.76 | 61.80 | 61.54 | -0.42% | 107,953 |
| Jul 25, 2025 | 61.91 | 62.07 | 61.81 | 62.06 | 61.80 | 0.21% | 180,598 |
| Jul 24, 2025 | 62.00 | 62.02 | 61.92 | 61.93 | 61.67 | -0.11% | 102,561 |
| Jul 23, 2025 | 61.75 | 62.05 | 61.75 | 62.00 | 61.74 | 0.57% | 158,851 |
| Jul 22, 2025 | 61.54 | 61.67 | 61.44 | 61.65 | 61.39 | 0.28% | 98,468 |
| Jul 21, 2025 | 61.44 | 61.71 | 61.44 | 61.48 | 61.22 | 0.26% | 149,316 |
| Jul 18, 2025 | 61.41 | 61.48 | 61.29 | 61.32 | 61.07 | -0.07% | 131,264 |
| Jul 17, 2025 | 61.17 | 61.37 | 61.10 | 61.36 | 61.11 | 0.34% | 216,753 |