iShares Core 80/20 Aggressive Allocation ETF (AOA)
78.55
+0.55 (0.71%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 78.00 | 78.64 | 77.65 | 78.55 | 72,599 | 78.55 |
| 2/27/2025 | 78.87 | 78.99 | 78.00 | 78.00 | 98,071 | 78.00 |
| 2/26/2025 | 78.95 | 79.47 | 78.78 | 78.92 | 50,216 | 78.92 |
| 2/25/2025 | 79.13 | 79.19 | 78.48 | 78.89 | 69,557 | 78.89 |
| 2/24/2025 | 79.25 | 79.34 | 78.74 | 78.85 | 98,553 | 78.85 |
| 2/21/2025 | 79.99 | 79.99 | 79.00 | 79.10 | 55,695 | 79.10 |
| 2/20/2025 | 79.90 | 80.00 | 79.55 | 79.86 | 62,942 | 79.86 |
| 2/19/2025 | 79.72 | 79.98 | 79.68 | 79.97 | 69,673 | 79.97 |
| 2/18/2025 | 80.00 | 80.05 | 79.80 | 80.01 | 68,875 | 80.01 |
| 2/14/2025 | 79.95 | 79.99 | 79.74 | 79.79 | 55,075 | 79.79 |
| 2/13/2025 | 79.02 | 79.73 | 79.02 | 79.64 | 71,104 | 79.64 |
| 2/12/2025 | 78.50 | 79.09 | 78.42 | 79.00 | 51,446 | 79.00 |
| 2/11/2025 | 78.80 | 79.15 | 78.80 | 79.10 | 87,906 | 79.10 |
| 2/10/2025 | 79.00 | 79.14 | 78.87 | 79.02 | 92,989 | 79.02 |
| 2/07/2025 | 79.26 | 79.39 | 78.57 | 78.61 | 104,663 | 78.61 |
| 2/06/2025 | 79.26 | 79.28 | 78.89 | 79.23 | 74,787 | 79.23 |
| 2/05/2025 | 78.73 | 79.02 | 78.54 | 79.02 | 59,162 | 79.02 |
| 2/04/2025 | 78.00 | 78.63 | 78.00 | 78.63 | 106,723 | 78.63 |
| 2/03/2025 | 77.50 | 78.25 | 77.33 | 78.03 | 136,239 | 78.03 |
| 1/31/2025 | 78.99 | 79.36 | 78.45 | 78.46 | 114,977 | 78.46 |
| 1/30/2025 | 78.67 | 79.21 | 78.67 | 78.92 | 147,454 | 78.92 |
| 1/29/2025 | 78.58 | 78.74 | 78.20 | 78.43 | 129,589 | 78.43 |
| 1/28/2025 | 78.35 | 78.71 | 78.06 | 78.66 | 92,706 | 78.66 |
| 1/27/2025 | 78.10 | 78.27 | 77.77 | 78.24 | 348,271 | 78.24 |
| 1/24/2025 | 78.86 | 79.12 | 78.78 | 78.83 | 125,057 | 78.83 |
| 1/23/2025 | 78.44 | 78.82 | 78.42 | 78.82 | 147,069 | 78.82 |
| 1/22/2025 | 78.36 | 78.70 | 78.36 | 78.48 | 107,180 | 78.48 |
| 1/21/2025 | 77.96 | 78.41 | 77.95 | 78.34 | 333,037 | 78.34 |
| 1/17/2025 | 77.35 | 77.74 | 77.29 | 77.64 | 166,405 | 77.64 |
| 1/16/2025 | 77.09 | 77.30 | 76.93 | 77.04 | 235,754 | 77.04 |
| 1/15/2025 | 76.85 | 77.14 | 76.72 | 77.06 | 69,437 | 77.06 |
| 1/14/2025 | 75.93 | 76.10 | 75.60 | 75.91 | 88,649 | 75.91 |
| 1/13/2025 | 75.33 | 75.78 | 75.22 | 75.70 | 259,428 | 75.70 |
| 1/10/2025 | 76.21 | 76.28 | 75.61 | 75.73 | 205,805 | 75.73 |
| 1/08/2025 | 76.72 | 76.92 | 76.41 | 76.82 | 80,095 | 76.82 |
| 1/07/2025 | 77.61 | 77.62 | 76.68 | 76.87 | 91,494 | 76.87 |
| 1/06/2025 | 77.26 | 77.81 | 77.16 | 77.31 | 256,881 | 77.31 |
| 1/03/2025 | 76.65 | 77.08 | 76.54 | 77.00 | 106,651 | 77.00 |
| 1/02/2025 | 76.77 | 77.00 | 76.06 | 76.35 | 210,486 | 76.35 |
| 12/31/2024 | 76.66 | 0.00 | 76.66 | 76.61 | 0 | 76.61 |
| 12/30/2024 | 76.84 | 77.03 | 76.37 | 76.66 | 195,789 | 76.66 |
| 12/27/2024 | 77.40 | 77.48 | 76.88 | 77.29 | 218,188 | 77.29 |
| 12/26/2024 | 77.46 | 77.88 | 77.46 | 77.79 | 212,294 | 77.79 |
| 12/24/2024 | 77.12 | 77.80 | 77.12 | 77.80 | 132,931 | 77.80 |
| 12/23/2024 | 76.73 | 77.18 | 76.54 | 77.13 | 349,475 | 77.13 |
| 12/20/2024 | 76.09 | 77.28 | 75.96 | 76.79 | 211,766 | 76.79 |
| 12/19/2024 | 77.60 | 77.72 | 77.10 | 77.12 | 183,210 | 76.38 |
| 12/18/2024 | 78.94 | 79.21 | 77.10 | 77.18 | 197,633 | 76.44 |
| 12/17/2024 | 79.11 | 79.17 | 78.94 | 79.01 | 159,950 | 78.25 |
| 12/16/2024 | 79.35 | 79.46 | 79.22 | 79.35 | 320,153 | 78.59 |
| 12/13/2024 | 79.58 | 79.58 | 79.09 | 79.26 | 180,797 | 78.50 |
| 12/12/2024 | 79.61 | 79.67 | 79.31 | 79.31 | 150,355 | 78.55 |
| 12/11/2024 | 79.77 | 79.92 | 79.69 | 79.81 | 129,185 | 79.04 |
| 12/10/2024 | 79.71 | 79.72 | 79.38 | 79.43 | 130,159 | 78.67 |
| 12/09/2024 | 80.13 | 80.20 | 79.77 | 79.82 | 203,430 | 79.05 |
| 12/06/2024 | 80.01 | 80.12 | 79.82 | 79.91 | 69,209 | 79.14 |
| 12/05/2024 | 79.88 | 80.00 | 79.81 | 79.88 | 60,941 | 79.11 |
| 12/04/2024 | 79.43 | 79.87 | 79.43 | 79.86 | 135,446 | 79.09 |
| 12/03/2024 | 79.46 | 79.59 | 79.37 | 79.48 | 84,905 | 78.72 |
| 12/02/2024 | 79.34 | 79.57 | 79.18 | 79.48 | 130,711 | 78.72 |