Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	88.33	88.45	86.80	87.13	194,791	-1.70(-1.91%)
Mar 19, 2026	88.15	89.09	87.88	88.83	180,037	-0.11(-0.12%)
Mar 18, 2026	89.85	89.87	88.90	88.94	179,943	-1.17(-1.30%)
Mar 17, 2026	90.24	90.46	90.00	90.11	132,930	+0.28(+0.31%)
Mar 16, 2026	89.66	90.10	89.49	89.83	178,643	+1.02(+1.15%)
Mar 13, 2026	89.77	89.98	88.67	88.81	126,986	-0.51(-0.57%)
Mar 12, 2026	90.04	90.04	89.29	89.32	283,552	-1.32(-1.46%)
Mar 11, 2026	90.67	90.95	90.25	90.64	116,621	-0.15(-0.17%)
Mar 10, 2026	90.93	91.74	90.61	90.79	453,984	-0.05(-0.06%)
Mar 09, 2026	89.27	91.03	88.80	90.84	355,172	+0.67(+0.74%)
Mar 06, 2026	90.06	90.53	89.67	90.17	269,522	-0.87(-0.96%)
Mar 05, 2026	91.39	91.66	90.37	91.04	307,692	-0.96(-1.04%)
Mar 04, 2026	91.60	92.13	91.28	92.00	224,382	+0.69(+0.76%)
Mar 03, 2026	90.76	91.64	89.91	91.31	220,009	-1.54(-1.66%)
Mar 02, 2026	92.20	93.08	92.03	92.85	207,974	-0.53(-0.57%)
Feb 27, 2026	93.15	93.45	93.03	93.38	124,790	-0.21(-0.22%)
Feb 26, 2026	93.99	93.99	93.08	93.59	102,436	-0.30(-0.32%)
Feb 25, 2026	93.74	93.99	93.54	93.89	132,935	+0.48(+0.51%)
Feb 24, 2026	92.87	93.41	92.72	93.41	91,564	+0.69(+0.74%)
Feb 23, 2026	93.21	93.45	92.57	92.72	120,427	-0.63(-0.67%)
Feb 20, 2026	92.62	93.51	92.50	93.35	124,740	+0.54(+0.58%)
Feb 19, 2026	92.59	92.81	92.42	92.81	121,997	-0.10(-0.11%)
Feb 18, 2026	92.76	93.23	92.61	92.91	136,445	+0.30(+0.32%)
Feb 17, 2026	92.26	92.77	91.80	92.61	110,303	+0.02(+0.02%)
Feb 13, 2026	92.41	92.89	91.95	92.59	82,991	+0.25(+0.27%)
Feb 12, 2026	93.49	93.76	92.28	92.34	114,391	-0.99(-1.06%)
Feb 11, 2026	93.64	93.69	92.84	93.33	92,672	+0.19(+0.20%)
Feb 10, 2026	93.31	93.46	93.05	93.14	94,110	+0.02(+0.02%)
Feb 09, 2026	92.54	93.26	92.47	93.12	95,128	+0.59(+0.64%)
Feb 06, 2026	91.57	92.59	91.53	92.53	96,088	+1.68(+1.85%)
Feb 05, 2026	91.17	91.50	90.79	90.85	140,060	-0.94(-1.02%)
Feb 04, 2026	92.25	92.33	91.34	91.79	65,921	-0.23(-0.25%)
Feb 03, 2026	92.41	92.49	91.36	92.02	116,806	-0.27(-0.29%)
Feb 02, 2026	91.69	92.36	91.69	92.29	105,095	+0.42(+0.46%)
Jan 30, 2026	92.11	92.33	91.54	91.87	85,727	-0.57(-0.62%)
Jan 29, 2026	92.81	92.81	91.50	92.44	96,074	+0.03(+0.03%)
Jan 28, 2026	92.68	92.68	92.20	92.41	88,459	-0.11(-0.12%)
Jan 27, 2026	92.22	92.65	92.22	92.52	98,120	+0.48(+0.52%)
Jan 26, 2026	91.87	92.14	91.82	92.04	134,689	+0.37(+0.40%)
Jan 23, 2026	91.32	91.69	91.25	91.67	99,418	+0.28(+0.31%)
Jan 22, 2026	91.39	91.72	91.22	91.39	102,349	+0.29(+0.32%)
Jan 21, 2026	90.45	91.39	90.30	91.10	223,116	+0.86(+0.95%)
Jan 20, 2026	90.49	90.85	90.08	90.24	223,429	-1.29(-1.41%)
Jan 16, 2026	91.74	91.74	91.30	91.53	147,130	-0.04(-0.04%)
Jan 15, 2026	91.70	91.85	91.44	91.57	134,272	+0.29(+0.32%)
Jan 14, 2026	91.40	91.40	90.92	91.28	124,687	-0.18(-0.20%)
Jan 13, 2026	91.69	91.70	91.22	91.46	119,597	-0.15(-0.16%)
Jan 12, 2026	91.16	91.70	91.16	91.61	151,311	+0.20(+0.22%)
Jan 09, 2026	90.88	91.47	90.88	91.41	102,672	+0.56(+0.62%)
Jan 08, 2026	90.68	90.91	90.58	90.85	101,043	+0.04(+0.04%)
Jan 07, 2026	90.99	91.19	90.75	90.81	80,771	-0.18(-0.20%)
Jan 06, 2026	90.61	91.16	90.61	90.99	117,450	+0.39(+0.43%)
Jan 05, 2026	90.26	90.78	90.26	90.60	156,732	+0.55(+0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

iShares Core 80/20 Aggressive Allocation ETF (NY:AOA)

Historical Prices

Starting at $3.75/week.

Subscribe Today