iShares Core Aggressive Allocation ETF (AOA)

78.95Last Price

+0.32 (0.41%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/29/2024	78.94	79.38	78.92	79.35	42,639	78.59
11/27/2024	78.89	79.00	78.64	78.84	109,117	78.08
11/26/2024	78.77	78.86	78.54	78.82	88,173	78.06
11/25/2024	78.90	79.18	78.53	78.70	121,843	77.94
11/22/2024	78.15	78.45	78.14	78.36	124,794	77.61
11/21/2024	78.02	78.26	77.68	78.14	113,594	77.39
11/20/2024	77.79	77.89	77.32	77.88	119,129	77.13
11/19/2024	77.45	77.99	77.39	77.87	86,653	77.12
11/18/2024	77.44	77.85	77.39	77.71	110,512	76.96
11/15/2024	77.86	77.86	77.30	77.44	131,017	76.70
11/14/2024	78.29	78.41	77.95	78.01	85,600	77.26
11/13/2024	78.39	78.49	78.15	78.27	164,577	77.52
11/12/2024	78.74	78.78	78.11	78.39	57,858	77.64
11/11/2024	79.10	79.18	78.89	78.98	230,935	78.22
11/08/2024	78.98	79.13	78.87	79.02	102,930	78.26
11/07/2024	78.88	79.33	78.85	79.24	61,058	78.48
11/06/2024	78.33	78.53	77.81	78.47	220,013	77.72
11/05/2024	77.14	77.79	77.14	77.76	43,134	77.01