iShares Core 80/20 Aggressive Allocation ETF (AOA)

Last Price89.56

Change-0.50 (-0.56%)

NYSE · Last Trade: Dec 31st, 6:22 PM EST

Historical Prices For iShares Core 80/20 Aggressive Allocation ETF (AOA)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	89.91	89.94	89.43	89.56	108,484	89.56
12/30/2025	90.01	90.24	90.00	90.06	110,936	90.06
12/29/2025	90.00	90.18	89.88	90.16	233,876	90.16
12/26/2025	90.24	90.37	90.16	90.20	125,769	90.20
12/24/2025	90.06	90.27	89.96	90.24	71,546	90.24
12/23/2025	89.69	90.03	89.65	90.02	114,347	90.02
12/22/2025	90.31	90.56	90.25	90.53	167,655	90.53
12/19/2025	89.78	90.22	89.78	90.11	121,842	90.11
12/18/2025	89.65	89.91	89.36	89.55	116,170	89.55
12/17/2025	89.57	89.78	88.89	88.96	93,823	88.96
12/16/2025	89.77	89.89	89.30	89.70	84,346	89.70
12/15/2025	90.28	90.35	89.73	89.84	123,074	89.84
12/12/2025	90.58	90.65	89.54	89.86	89,608	89.86
12/11/2025	90.20	90.73	90.03	90.55	130,355	90.55
12/10/2025	89.80	90.50	89.59	90.23	91,459	90.23
12/09/2025	89.74	89.99	89.64	89.72	87,144	89.72
12/08/2025	90.03	90.05	89.50	89.66	112,099	89.66
12/05/2025	90.03	90.35	89.81	90.03	129,798	90.03
12/04/2025	89.82	89.92	89.65	89.80	76,071	89.80
12/03/2025	89.52	89.90	89.28	89.84	271,927	89.84
12/02/2025	89.56	89.66	89.16	89.58	86,730	89.58
12/01/2025	89.04	89.66	89.04	89.28	100,806	89.28
11/28/2025	89.58	89.75	89.40	89.75	35,832	89.75
11/26/2025	89.16	89.58	88.89	89.40	386,502	89.40
11/25/2025	88.21	88.93	87.82	88.84	82,759	88.84
11/24/2025	87.53	88.24	87.42	87.96	77,878	87.96
11/21/2025	86.88	87.74	86.36	87.11	95,795	87.11
11/20/2025	88.33	88.61	86.50	86.55	134,041	86.55
11/19/2025	87.19	87.96	87.14	87.45	78,291	87.45
11/18/2025	87.63	87.75	86.90	87.39	97,357	87.39
11/17/2025	88.50	88.80	87.61	87.89	128,365	87.89
11/14/2025	88.28	89.13	88.10	88.81	77,346	88.81
11/13/2025	89.58	89.84	88.72	88.75	82,743	88.75
11/12/2025	90.00	90.07	89.68	89.97	91,598	89.97
11/11/2025	89.37	89.88	89.33	89.73	64,955	89.73
11/10/2025	89.05	89.60	88.82	89.54	86,534	89.54
11/07/2025	88.00	88.49	87.54	88.40	89,548	88.40
11/06/2025	88.95	89.07	88.27	88.40	59,386	88.40
11/05/2025	88.60	89.23	88.52	88.97	78,239	88.97
11/04/2025	88.99	89.04	88.50	88.64	74,744	88.64
11/03/2025	89.68	89.70	89.11	89.47	68,810	89.47
10/31/2025	89.66	89.71	89.04	89.40	74,048	89.40
10/30/2025	89.55	89.81	89.29	89.32	78,464	89.32
10/29/2025	90.31	90.35	89.63	89.84	75,436	89.84
10/28/2025	90.14	90.34	89.85	90.12	56,814	90.12
10/27/2025	89.81	90.11	89.67	90.04	66,433	90.04
10/24/2025	89.13	89.55	89.12	89.25	82,473	89.25
10/23/2025	88.37	88.97	88.37	88.90	78,802	88.90
10/22/2025	88.78	88.89	87.90	88.30	66,971	88.30
10/21/2025	88.84	88.92	88.53	88.56	117,241	88.56
10/20/2025	88.33	88.98	88.33	88.93	80,911	88.93
10/17/2025	87.55	88.31	87.55	88.02	91,495	88.02
10/16/2025	88.21	88.54	87.56	87.80	96,002	87.80
10/15/2025	88.03	88.53	87.53	88.06	84,718	88.06
10/14/2025	87.00	88.03	86.81	87.60	98,858	87.60
10/13/2025	87.45	87.79	87.25	87.67	138,292	87.67
10/10/2025	88.42	88.55	86.51	86.51	154,692	86.51
10/09/2025	88.77	88.83	88.19	88.42	82,502	88.42
10/08/2025	88.40	88.87	88.40	88.66	95,689	88.66
10/07/2025	88.85	88.85	88.28	88.37	106,977	88.37
10/06/2025	88.85	88.93	88.61	88.80	90,654	88.80
10/03/2025	88.65	88.90	88.42	88.56	70,305	88.56
10/02/2025	88.59	88.59	88.06	88.40	45,233	88.40
10/01/2025	88.10	88.61	88.07	88.44	84,201	88.19