iShares Core 60/40 Balanced Allocation ETF (AOR)
NYSEARCA: AOR · Real-Time Price · USD
67.27
-0.25 (-0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
67.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
AOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 67.39 | 67.43 | 67.18 | 67.36 | 67.04 | -0.16% | 536,090 |
| Feb 26, 2026 | 67.71 | 67.71 | 67.16 | 67.47 | 67.15 | -0.21% | 263,233 |
| Feb 25, 2026 | 67.48 | 67.64 | 67.43 | 67.61 | 67.29 | 0.48% | 691,478 |
| Feb 24, 2026 | 66.90 | 67.34 | 66.90 | 67.29 | 66.97 | 0.43% | 270,094 |
| Feb 23, 2026 | 67.24 | 67.35 | 66.88 | 67.00 | 66.68 | -0.48% | 240,452 |
| Feb 20, 2026 | 66.93 | 67.33 | 66.87 | 67.32 | 67.00 | 0.54% | 264,455 |
| Feb 19, 2026 | 66.84 | 66.97 | 66.75 | 66.96 | 66.64 | -0.12% | 256,574 |
| Feb 18, 2026 | 67.02 | 67.22 | 66.90 | 67.04 | 66.72 | 0.24% | 242,563 |
| Feb 17, 2026 | 66.78 | 66.97 | 66.44 | 66.88 | 66.56 | 0.04% | 490,206 |
| Feb 13, 2026 | 66.84 | 67.03 | 66.53 | 66.85 | 66.53 | 0.22% | 236,610 |
| Feb 12, 2026 | 67.33 | 67.38 | 66.67 | 66.70 | 66.38 | -0.64% | 723,892 |
| Feb 11, 2026 | 67.20 | 67.36 | 66.93 | 67.13 | 66.81 | 0.07% | 220,378 |
| Feb 10, 2026 | 67.20 | 67.27 | 67.07 | 67.08 | 66.76 | 0.06% | 320,576 |
| Feb 9, 2026 | 66.74 | 67.12 | 66.67 | 67.04 | 66.72 | 0.46% | 274,665 |
| Feb 6, 2026 | 66.13 | 66.75 | 66.13 | 66.73 | 66.41 | 1.34% | 540,132 |
| Feb 5, 2026 | 66.00 | 66.13 | 65.75 | 65.85 | 65.54 | -0.63% | 434,627 |
| Feb 4, 2026 | 66.57 | 66.57 | 66.03 | 66.27 | 65.95 | -0.20% | 412,597 |
| Feb 3, 2026 | 66.63 | 66.63 | 66.02 | 66.40 | 66.08 | -0.15% | 336,814 |
| Feb 2, 2026 | 66.23 | 66.60 | 66.23 | 66.50 | 66.18 | 0.21% | 612,445 |
| Jan 30, 2026 | 66.57 | 66.59 | 66.12 | 66.36 | 66.04 | -0.48% | 279,536 |
| Jan 29, 2026 | 66.89 | 66.89 | 66.16 | 66.68 | 66.36 | 0.05% | 390,147 |
| Jan 28, 2026 | 66.72 | 66.77 | 66.50 | 66.65 | 66.33 | -0.15% | 325,828 |
| Jan 27, 2026 | 66.60 | 66.76 | 66.60 | 66.75 | 66.43 | 0.51% | 253,183 |
| Jan 26, 2026 | 66.35 | 66.49 | 66.34 | 66.41 | 66.09 | 0.33% | 486,558 |
| Jan 23, 2026 | 66.08 | 66.20 | 65.97 | 66.19 | 65.87 | 0.14% | 371,297 |
| Jan 22, 2026 | 66.20 | 66.21 | 65.97 | 66.10 | 65.78 | 0.33% | 364,790 |
| Jan 21, 2026 | 65.55 | 66.02 | 65.42 | 65.88 | 65.57 | 0.87% | 255,416 |
| Jan 20, 2026 | 65.54 | 65.69 | 65.27 | 65.31 | 65.00 | -1.23% | 831,026 |
| Jan 16, 2026 | 66.16 | 66.21 | 65.98 | 66.12 | 65.80 | -0.06% | 520,603 |
| Jan 15, 2026 | 66.22 | 66.32 | 66.11 | 66.16 | 65.84 | 0.11% | 350,191 |
| Jan 14, 2026 | 66.11 | 66.11 | 65.85 | 66.09 | 65.77 | -0.02% | 194,284 |
| Jan 13, 2026 | 66.27 | 66.27 | 65.95 | 66.10 | 65.78 | -0.17% | 311,569 |
| Jan 12, 2026 | 65.85 | 66.22 | 65.85 | 66.21 | 65.89 | 0.30% | 690,924 |
| Jan 9, 2026 | 65.72 | 66.08 | 65.72 | 66.01 | 65.70 | 0.46% | 406,948 |
| Jan 8, 2026 | 65.70 | 65.74 | 65.57 | 65.71 | 65.40 | -0.06% | 350,320 |
| Jan 7, 2026 | 65.90 | 65.93 | 65.72 | 65.75 | 65.44 | -0.12% | 317,076 |
| Jan 6, 2026 | 65.76 | 65.89 | 65.66 | 65.83 | 65.52 | 0.26% | 364,659 |
| Jan 5, 2026 | 65.51 | 65.70 | 65.39 | 65.66 | 65.35 | 0.57% | 666,104 |
| Jan 2, 2026 | 65.24 | 65.37 | 65.06 | 65.29 | 64.98 | 0.43% | 612,449 |
| Dec 31, 2025 | 65.34 | 65.34 | 64.99 | 65.01 | 64.70 | -0.47% | 391,647 |
| Dec 30, 2025 | 65.36 | 65.42 | 65.27 | 65.32 | 65.01 | -0.05% | 316,350 |
| Dec 29, 2025 | 65.24 | 65.38 | 65.21 | 65.35 | 65.04 | -0.14% | 565,486 |
| Dec 26, 2025 | 65.41 | 65.48 | 65.34 | 65.44 | 65.13 | 0.05% | 379,911 |
| Dec 24, 2025 | 65.26 | 65.42 | 65.24 | 65.41 | 65.10 | 0.29% | 369,672 |
| Dec 23, 2025 | 65.00 | 65.25 | 64.98 | 65.22 | 64.91 | -0.75% | 370,008 |
| Dec 22, 2025 | 65.69 | 65.72 | 65.59 | 65.71 | 64.73 | 0.31% | 861,273 |
| Dec 19, 2025 | 65.31 | 65.56 | 65.31 | 65.51 | 64.53 | 0.44% | 398,933 |
| Dec 18, 2025 | 65.23 | 65.42 | 65.10 | 65.22 | 64.25 | 0.56% | 412,913 |
| Dec 17, 2025 | 65.32 | 65.32 | 64.85 | 64.86 | 63.89 | -0.57% | 457,395 |
| Dec 16, 2025 | 65.20 | 65.32 | 65.03 | 65.23 | 64.26 | -0.18% | 418,287 |
| Dec 15, 2025 | 65.55 | 65.57 | 65.26 | 65.35 | 64.38 | 0.05% | 467,902 |
| Dec 12, 2025 | 65.59 | 65.69 | 65.14 | 65.32 | 64.35 | -0.65% | 394,338 |
| Dec 11, 2025 | 65.52 | 65.76 | 65.46 | 65.75 | 64.77 | 0.20% | 334,834 |
| Dec 10, 2025 | 65.22 | 65.70 | 65.16 | 65.62 | 64.64 | 0.61% | 442,719 |
| Dec 9, 2025 | 65.30 | 65.35 | 65.19 | 65.22 | 64.25 | - | 397,264 |
| Dec 8, 2025 | 65.45 | 65.45 | 65.16 | 65.22 | 64.25 | -0.31% | 450,847 |
| Dec 5, 2025 | 65.56 | 65.60 | 65.36 | 65.42 | 64.44 | 0.06% | 377,232 |
| Dec 4, 2025 | 65.51 | 65.51 | 65.24 | 65.38 | 64.41 | - | 432,450 |
| Dec 3, 2025 | 65.17 | 65.40 | 65.13 | 65.38 | 64.41 | 0.32% | 987,808 |
| Dec 2, 2025 | 65.26 | 65.26 | 65.03 | 65.17 | 64.20 | 0.15% | 482,070 |