iShares Core 80/20 Aggressive Allocation ETF (AOA)

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

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	83.08	83.08	82.40	82.74	81,664	82.74
7/31/2025	84.09	84.14	83.32	83.49	104,306	83.49
7/30/2025	84.10	84.20	83.51	83.86	46,971	83.86
7/29/2025	84.38	84.39	84.00	84.05	38,561	84.05
7/28/2025	84.47	84.47	83.98	84.21	42,006	84.21
7/25/2025	84.29	84.59	84.11	84.57	97,758	84.57
7/24/2025	84.49	84.57	84.32	84.39	71,460	84.39
7/23/2025	84.26	84.58	83.97	84.47	75,855	84.47
7/22/2025	83.52	83.85	83.47	83.78	38,028	83.78
7/21/2025	83.66	83.95	83.50	83.61	61,391	83.61
7/18/2025	83.67	83.67	83.18	83.30	81,232	83.30
7/17/2025	82.99	83.49	82.96	83.39	82,512	83.39
7/16/2025	82.95	83.11	82.43	83.01	416,965	83.01
7/15/2025	83.51	83.51	82.78	82.78	119,512	82.78
7/14/2025	83.00	83.20	82.84	83.18	57,462	83.18
7/11/2025	83.11	83.18	82.81	83.07	55,982	83.07
7/10/2025	83.32	83.57	83.08	83.48	61,213	83.48
7/09/2025	83.19	83.30	82.97	83.30	82,938	83.30
7/08/2025	82.97	83.01	82.69	82.89	124,134	82.89
7/07/2025	83.11	83.14	82.43	82.71	85,163	82.71
7/03/2025	83.17	83.50	83.17	83.39	53,111	83.39
7/02/2025	82.68	83.07	82.52	83.01	61,870	83.01
7/01/2025	83.24	83.49	83.16	83.34	109,246	82.72
6/30/2025	83.27	83.50	83.01	83.40	64,248	82.78
6/27/2025	82.99	83.29	82.58	83.00	103,097	82.38
6/26/2025	82.50	82.79	82.34	82.59	109,983	81.97
6/25/2025	82.26	82.26	81.91	82.16	67,259	81.55
6/24/2025	81.72	82.34	81.72	82.25	110,612	81.64
6/23/2025	80.55	81.39	80.52	81.24	69,377	80.63
6/20/2025	81.18	81.26	80.61	80.75	57,763	80.15
6/18/2025	80.96	81.42	80.85	80.98	68,595	80.38
6/17/2025	81.38	81.43	80.85	80.95	109,665	80.35
6/16/2025	81.69	81.97	81.37	81.64	321,013	81.03
6/13/2025	81.24	81.51	80.85	81.01	58,126	80.41
6/12/2025	81.64	81.93	81.46	81.93	52,529	81.32
6/11/2025	81.89	81.91	81.37	81.60	71,766	80.99
6/10/2025	81.54	81.62	81.31	81.60	64,007	80.99
6/09/2025	81.12	81.52	81.10	81.32	61,897	80.71
6/06/2025	81.00	81.32	80.86	81.09	70,432	80.49
6/05/2025	81.03	81.24	80.56	80.64	66,314	80.04
6/04/2025	80.99	81.18	80.86	81.03	173,793	80.43
6/03/2025	80.27	80.86	80.27	80.80	83,552	80.20
6/02/2025	80.14	80.61	79.82	80.61	94,933	80.01
5/30/2025	80.00	80.27	79.52	80.17	68,801	79.57
5/29/2025	80.53	80.53	79.95	80.23	82,091	79.63
5/28/2025	80.30	80.34	79.84	80.00	95,301	79.40
5/27/2025	79.99	80.43	79.85	80.43	99,581	79.83
5/23/2025	78.86	79.49	78.61	79.29	45,994	78.70
5/22/2025	79.15	79.74	79.10	79.29	71,333	78.70
5/21/2025	80.10	80.37	79.29	79.45	71,577	78.86
5/20/2025	80.15	80.43	80.03	80.29	65,750	79.69
5/19/2025	79.79	80.45	79.65	80.45	76,942	79.85
5/16/2025	80.01	80.21	79.65	80.20	111,545	79.60
5/15/2025	79.45	79.94	79.30	79.82	85,350	79.23
5/14/2025	79.71	79.72	79.26	79.41	71,128	78.82
5/13/2025	79.23	79.70	79.16	79.52	67,325	78.93
5/12/2025	79.13	79.19	78.60	79.19	743,575	78.60
5/09/2025	77.85	77.99	77.55	77.65	126,742	77.07
5/08/2025	77.85	78.06	77.43	77.60	168,385	77.02
5/07/2025	77.41	77.60	77.10	77.39	51,897	76.81
5/06/2025	77.23	77.65	77.06	77.41	72,037	76.83
5/05/2025	77.76	77.97	77.50	77.62	142,225	77.04
5/02/2025	77.77	77.99	77.52	77.93	112,421	77.35