NYSEArca - Nasdaq Real Time Price
USD
iShares Core 80/20 Aggressive Allocation ETF (AOA)
96.82
+0.63
(+0.65%)
As of 12:23:43 PM EST. Market Open.
Trade AOA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
96.52
97.15
96.52
96.76
96.76
90,892
Oct 30, 2026
96.76
96.94
95.67
96.19
96.19
213,700
Oct 29, 2026
97.19
97.57
97.16
97.48
97.48
199,400
Oct 28, 2026
97.29
97.67
97.19
97.53
97.53
140,400
Oct 27, 2026
97.10
97.38
96.83
97.27
97.27
177,400
Oct 26, 2026
96.63
96.99
96.55
96.74
96.74
200,500
Oct 23, 2026
96.37
96.61
96.10
96.38
96.38
142,100
Oct 22, 2026
96.90
97.01
96.49
96.74
96.74
160,900
Oct 21, 2026
97.68
97.76
97.25
97.61
97.61
319,900
Oct 20, 2026
96.89
97.51
96.74
97.21
97.21
231,700
Oct 19, 2026
97.06
97.27
96.81
96.83
96.83
226,100
Oct 16, 2026
97.74
97.74
96.55
96.77
96.77
335,400
Oct 15, 2026
97.03
97.48
96.66
97.45
97.45
220,900
Oct 14, 2026
97.48
97.57
96.78
97.07
97.07
142,900
Oct 13, 2026
97.80
98.00
97.69
97.91
97.91
135,800
Oct 12, 2026
98.07
98.07
97.78
97.84
97.84
116,700
Oct 9, 2026
97.80
98.08
97.68
98.01
98.01
131,100
Oct 8, 2026
97.40
97.65
97.17
97.48
97.48
215,200
Oct 7, 2026
97.64
97.92
97.46
97.84
97.84
202,100
Oct 6, 2026
98.52
98.65
98.21
98.37
98.37
138,200
Oct 5, 2026
97.46
98.24
97.46
98.07
98.07
171,700
Oct 2, 2026
0.297
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
97.78
97.92
97.30
97.63
97.63
135,600
Oct 1, 2026
97.30
97.36
96.67
97.21
96.91
201,000
Sep 30, 2026
97.82
97.95
97.25
97.27
96.97
156,000
Sep 29, 2026
97.88
97.88
97.27
97.65
97.35
171,000
Sep 28, 2026
98.00
98.15
97.46
97.94
97.64
248,800
Sep 25, 2026
98.22
98.50
97.89
98.44
98.14
160,700
Sep 24, 2026
97.82
98.14
97.50
97.87
97.57
187,500
Sep 23, 2026
98.88
98.88
97.96
98.13
97.83
94,700
Sep 22, 2026
99.22
99.33
98.91
99.18
98.88
85,300
Sep 21, 2026
98.54
99.16
98.47
99.06
98.76
149,100
Sep 18, 2026
97.82
97.86
97.50
97.86
97.56
107,100
Sep 17, 2026
98.00
98.12
97.90
98.05
97.75
96,100
Sep 16, 2026
97.81
98.24
96.61
97.17
96.87
204,200
Sep 15, 2026
97.42
97.56
97.20
97.36
97.06
337,200
Sep 14, 2026
97.71
98.09
97.43
97.72
97.42
125,800
Sep 11, 2026
98.61
98.61
98.32
98.36
98.06
81,800
Sep 10, 2026
97.86
97.96
97.58
97.94
97.64
135,300
Sep 9, 2026
98.87
98.87
98.32
98.43
98.13
107,900
Sep 8, 2026
99.26
99.40
99.01
99.04
98.74
122,300
Sep 4, 2026
99.24
99.54
99.24
99.42
99.12
80,700
Sep 3, 2026
99.17
99.55
98.93
99.46
99.16
87,600
Sep 2, 2026
98.35
98.65
98.26
98.61
98.31
101,500
Sep 1, 2026
98.52
98.83
97.98
98.17
97.87
132,200
Aug 31, 2026
99.00
99.04
98.65
98.87
98.57
125,500
Aug 28, 2026
99.72
99.81
98.99
99.12
98.82
174,200
Aug 27, 2026
99.28
99.53
99.14
99.47
99.17
100,800
Aug 26, 2026
99.24
99.32
98.97
99.14
98.84
130,700
Aug 25, 2026
99.21
99.27
98.88
99.26
98.96
93,900
Aug 24, 2026
98.97
98.97
98.57
98.73
98.43
109,000
Aug 21, 2026
98.98
99.18
98.88
99.01
98.71
113,500
Aug 20, 2026
98.86
99.05
98.53
98.53
98.23
103,000
Aug 19, 2026
99.35
99.35
98.96
99.25
98.95
111,700
Aug 18, 2026
99.00
99.08
98.65
98.65
98.35
89,000
Aug 17, 2026
99.77
99.87
99.51
99.54
99.24
69,700
Aug 14, 2026
99.88
100.02
99.64
99.74
99.44
86,300
Aug 13, 2026
99.77
100.03
99.61
99.89
99.58
98,200
Aug 12, 2026
99.51
99.59
99.34
99.46
99.16
100,800
Aug 11, 2026
99.29
99.42
98.95
99.08
98.78
87,500
Aug 10, 2026
99.33
99.37
99.09
99.13
98.83
84,200
Aug 7, 2026
99.29
99.40
99.04
99.39
99.09
65,200
Aug 6, 2026
99.00
99.09
98.63
98.72
98.42
130,100
Aug 5, 2026
99.61
99.63
98.90
99.02
98.72
144,300
Aug 4, 2026
98.00
99.13
98.00
99.00
98.70
143,800
Aug 3, 2026
96.97
97.61
96.57
97.60
97.30
111,000
Jul 31, 2026
96.56
96.81
95.86
96.75
96.45
179,200
Jul 30, 2026
95.93
96.54
95.69
96.46
96.17
89,500
Jul 29, 2026
95.92
96.22
94.88
95.03
94.74
130,000
Jul 28, 2026
95.85
96.23
95.46
95.98
95.69
81,600
Jul 27, 2026
96.49
96.71
95.60
95.99
95.70
99,900
Jul 24, 2026
95.84
96.30
95.65
95.80
95.51
97,300
Jul 23, 2026
95.91
96.15
95.45
95.77
95.48
95,200
Jul 22, 2026
96.51
96.99
96.51
96.65
96.35
68,000
Jul 21, 2026
96.32
96.83
96.20
96.72
96.42
181,100
Jul 20, 2026
96.51
96.86
95.85
95.89
95.60
120,100
Jul 17, 2026
96.05
96.49
95.70
96.49
96.20
81,000
Jul 16, 2026
97.03
97.16
96.59
96.86
96.56
95,000
Jul 15, 2026
97.32
97.50
96.87
97.50
97.20
81,200
Jul 14, 2026
97.13
97.31
96.84
97.10
96.80
68,900
Jul 13, 2026
96.99
97.02
96.44
96.55
96.26
76,000
Jul 10, 2026
97.33
97.55
96.83
97.55
97.25
91,100
Jul 9, 2026
96.83
97.33
96.69
97.23
96.93
110,600
Jul 8, 2026
96.16
96.54
95.79
96.52
96.23
134,400
Jul 7, 2026
97.12
97.34
96.64
96.84
96.54
137,200
Jul 6, 2026
97.20
97.72
97.20
97.65
97.35
82,800
Jul 2, 2026
0.676
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
97.05
97.50
96.24
96.99
96.69
84,300
Jul 1, 2026
97.47
97.79
97.12
97.12
96.15
92,400
Jun 30, 2026
97.39
97.96
97.29
97.60
96.62
103,900
Jun 29, 2026
97.03
97.38
96.38
97.34
96.37
126,000
Jun 26, 2026
96.32
97.00
96.09
96.55
95.59
101,600
Jun 25, 2026
97.45
97.63
96.50
96.88
95.91
76,800
Jun 24, 2026
96.70
97.00
96.26
96.56
95.59
84,500
Jun 23, 2026
96.57
97.06
96.48
96.59
95.62
80,900
Jun 22, 2026
98.22
98.49
97.89
98.10
97.12
89,400
Jun 18, 2026
98.22
98.31
97.96
98.22
97.24
91,900
Jun 17, 2026
98.36
98.53
97.14
97.40
96.43
144,600
Jun 16, 2026
98.44
98.61
98.07
98.14
97.16
87,100
Jun 15, 2026
98.19
98.62
98.19
98.35
97.37
100,700
Jun 12, 2026
97.10
97.45
96.55
97.22
96.25
122,100
Jun 11, 2026
95.29
96.98
95.11
96.84
95.87
145,800
Jun 10, 2026
95.84
96.24
94.93
95.09
94.14
106,700
Jun 9, 2026
96.65
97.16
94.70
96.36
95.40
168,800
Jun 8, 2026
96.69
96.71
96.06
96.16
95.20
89,800
Jun 5, 2026
97.58
97.58
95.61
95.85
94.89
181,400
Jun 4, 2026
97.93
98.36
97.72
98.33
97.35
86,300
Jun 3, 2026
98.46
98.46
97.86
98.15
97.17
118,300
Jun 2, 2026
98.43
98.68
98.28
98.64
97.65
109,000
Jun 1, 2026
97.79
98.50
97.73
98.28
97.30
111,400
May 29, 2026
98.14
98.37
98.00
98.12
97.14
113,900
May 28, 2026
97.53
98.05
97.25
97.97
96.99
99,100
May 27, 2026
97.90
97.90
97.46
97.63
96.65
128,000
May 26, 2026
97.66
97.83
97.49
97.77
96.79
113,500
May 22, 2026
96.74
97.08
96.66
96.76
95.79
113,000
May 21, 2026
95.77
96.79
95.75
96.61
95.64
120,500
May 20, 2026
95.53
96.38
95.25
96.33
95.37
98,600
May 19, 2026
95.15
95.63
94.92
95.19
94.24
96,900
May 18, 2026
96.11
96.11
95.26
95.85
94.89
85,900
May 15, 2026
96.09
96.22
95.59
95.71
94.75
139,700
May 14, 2026
96.89
97.28
96.81
97.07
96.10
95,000
May 13, 2026
96.27
96.81
96.08
96.73
95.76
70,300
May 12, 2026
96.27
96.27
95.55
96.23
95.27
72,100
May 11, 2026
96.69
96.88
96.61
96.72
95.75
126,900
May 8, 2026
96.58
96.74
96.49
96.74
95.77
111,100
May 7, 2026
96.72
96.73
95.82
95.94
94.98
156,400
May 6, 2026
96.22
96.68
95.95
96.63
95.66
97,600
May 5, 2026
94.95
95.21
94.79
95.11
94.16
110,700
May 4, 2026
94.64
94.86
93.95
94.25
93.31
128,800
May 1, 2026
95.00
95.31
94.76
94.79
93.84
112,200
Apr 30, 2026
94.21
94.78
93.79
94.66
93.71
144,800
Apr 29, 2026
93.75
93.91
93.25
93.50
92.57
113,700
Apr 28, 2026
93.94
94.03
93.57
93.83
92.89
85,000
Apr 27, 2026
94.21
94.38
94.05
94.27
93.33
124,700
Apr 24, 2026
93.99
94.34
93.76
94.29
93.35
76,300
Apr 23, 2026
93.86
94.18
92.90
93.61
92.67
134,500
Apr 22, 2026
93.93
94.17
93.91
94.15
93.21
162,300
Apr 21, 2026
94.32
94.45
93.33
93.46
92.53
115,100
Apr 20, 2026
94.38
94.54
94.05
94.41
93.47
122,800
Apr 17, 2026
94.39
94.93
94.34
94.61
93.66
112,700
Apr 16, 2026
93.47
93.64
93.30
93.51
92.58
126,700
Apr 15, 2026
93.18
93.47
92.97
93.44
92.51
123,200
Apr 14, 2026
92.56
93.18
92.53
93.18
92.25
132,100
Apr 13, 2026
91.23
92.30
91.14
92.28
91.36
180,700
Apr 10, 2026
91.97
91.97
91.42
91.59
90.67
152,600
Apr 9, 2026
91.03
91.79
90.86
91.61
90.69
129,200
Apr 8, 2026
91.66
91.70
90.93
91.49
90.58
167,700
Apr 7, 2026
88.78
89.16
88.02
89.16
88.27
127,200
Apr 6, 2026
88.73
89.05
88.64
89.00
88.11
111,900
Apr 2, 2026
0.276
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
87.61
88.91
87.39
88.63
87.74
137,600
Apr 1, 2026
89.02
89.47
88.85
89.03
87.87
143,900
Mar 31, 2026
87.11
88.49
86.84
88.49
87.33
172,800
Mar 30, 2026
86.98
86.98
85.90
86.19
85.06
201,300
Mar 27, 2026
87.04
87.11
86.14
86.30
85.17
204,100
Mar 26, 2026
88.08
88.37
87.20
87.33
86.19
168,300
Mar 25, 2026
88.91
89.04
88.36
88.76
87.60
118,100
Mar 24, 2026
87.75
88.43
87.44
88.01
86.86
159,400
Mar 23, 2026
88.27
89.20
87.99
88.39
87.24
199,500
Mar 20, 2026
88.33
88.45
86.80
87.13
85.99
194,800
Mar 19, 2026
88.15
89.09
87.88
88.83
87.67
180,000
Mar 18, 2026
89.85
89.87
88.90
88.94
87.78
179,900
Mar 17, 2026
90.24
90.46
90.00
90.11
88.93
132,900
Mar 16, 2026
89.66
90.10
89.49
89.83
88.66
178,600
Mar 13, 2026
89.77
89.98
88.67
88.81
87.65
127,000
Mar 12, 2026
90.04
90.04
89.29
89.32
88.15
283,600
Mar 11, 2026
90.67
90.96
90.25
90.64
89.46
116,600
Mar 10, 2026
90.93
91.74
90.61
90.79
89.60
454,000
Mar 9, 2026
89.27
91.03
88.80
90.84
89.65
355,200
Mar 6, 2026
90.06
90.53
89.67
90.17
88.99
269,500
Mar 5, 2026
91.39
91.66
90.37
91.04
89.85
307,700
Mar 4, 2026
91.60
92.13
91.28
92.00
90.80
224,400
Mar 3, 2026
90.76
91.64
89.91
91.31
90.12
220,000
Mar 2, 2026
92.20
93.08
92.03
92.85
91.64
208,000
Feb 27, 2026
93.15
93.45
93.03
93.38
92.16
124,800
Feb 26, 2026
93.99
93.99
93.08
93.59
92.37
102,400
Feb 25, 2026
93.74
93.99
93.54
93.89
92.66
132,900
Feb 24, 2026
92.87
93.41
92.72
93.41
92.19
91,600
Feb 23, 2026
93.21
93.45
92.57
92.72
91.51
120,200
Feb 20, 2026
92.62
93.51
92.50
93.35
92.13
124,700
Feb 19, 2026
92.59
92.81
92.42
92.81
91.60
122,000
Feb 18, 2026
92.76
93.23
92.61
92.91
91.70
136,400
Feb 17, 2026
92.26
92.77
91.80
92.61
91.40
110,300
Feb 13, 2026
92.41
92.89
91.96
92.59
91.38
83,000
Feb 12, 2026
93.49
93.76
92.28
92.34
91.13
114,400
Feb 11, 2026
93.64
93.69
92.84
93.33
92.11
92,700
Feb 10, 2026
93.31
93.46
93.05
93.14
91.92
94,100
Feb 9, 2026
92.54
93.26
92.47
93.12
91.90
95,100
Feb 6, 2026
91.57
92.59
91.53
92.53
91.32
96,100
Feb 5, 2026
91.17
91.50
90.79
90.85
89.66
140,100
Feb 4, 2026
92.25
92.33
91.34
91.79
90.59
65,900
Feb 3, 2026
92.41
92.49
91.37
92.02
90.82
116,800
Feb 2, 2026
91.69
92.36
91.69
92.29
91.08
105,100
Jan 30, 2026
92.11
92.33
91.54
91.87
90.67
85,700
Jan 29, 2026
92.81
92.81
91.50
92.44
91.23
96,100
Jan 28, 2026
92.68
92.68
92.20
92.41
91.20
88,500
Jan 27, 2026
92.22
92.65
92.22
92.52
91.31
98,100
Jan 26, 2026
91.87
92.14
91.82
92.04
90.84
134,700
Jan 23, 2026
91.32
91.69
91.25
91.67
90.47
99,400
Jan 22, 2026
91.39
91.72
91.22
91.39
90.20
102,300
Jan 21, 2026
90.45
91.39
90.30
91.10
89.91
223,100
Jan 20, 2026
90.49
90.85
90.08
90.24
89.06
223,400
Jan 16, 2026
91.74
91.74
91.30
91.53
90.33
147,100
Jan 15, 2026
91.70
91.85
91.44
91.57
90.37
134,300
Jan 14, 2026
91.40
91.40
90.92
91.28
90.09
124,700
Jan 13, 2026
91.69
91.70
91.22
91.46
90.27
119,600
Jan 12, 2026
91.16
91.70
91.16
91.61
90.41
151,300
Jan 9, 2026
90.88
91.47
90.88
91.41
90.22
102,700
Jan 8, 2026
90.68
90.91
90.58
90.85
89.66
101,000
Jan 7, 2026
90.99
91.19
90.75
90.81
89.62
80,800
Jan 6, 2026
90.61
91.16
90.61
90.99
89.80
118,500
Jan 5, 2026
90.26
90.78
90.26
90.60
89.42
156,700
Jan 2, 2026
90.19
90.20
89.60
90.05
88.87
133,500
Dec 31, 2025
89.91
89.94
89.43
89.56
88.39
108,500
Dec 30, 2025
90.01
90.24
90.01
90.06
88.88
110,900
Dec 29, 2025
90.00
90.18
89.88
90.16
88.98
238,100
Dec 26, 2025
90.24
90.37
90.16
90.20
89.02
125,600
Dec 24, 2025
90.06
90.27
89.96
90.24
89.06
71,500
Dec 23, 2025
0.856
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
89.69
90.03
89.65
90.02
88.84
114,300
Dec 22, 2025
90.31
90.56
90.25
90.53
88.50
167,700
Dec 19, 2025
89.78
90.22
89.78
90.11
88.09
121,800
Dec 18, 2025
89.65
89.91
89.36
89.55
87.54
116,200
Dec 17, 2025
89.57
89.78
88.89
88.96
86.97
93,800
Dec 16, 2025
89.77
89.89
89.30
89.70
87.69
84,300
Dec 15, 2025
90.28
90.35
89.73
89.84
87.83
123,100
Dec 12, 2025
90.58
90.65
89.54
89.86
87.85
89,400
Dec 11, 2025
90.20
90.73
90.04
90.55
88.52
130,400
Dec 10, 2025
89.80
90.50
89.60
90.23
88.21
91,500
Dec 9, 2025
89.74
89.99
89.64
89.72
87.71
87,100
Dec 8, 2025
90.03
90.05
89.50
89.66
87.65
112,100
Dec 5, 2025
90.03
90.35
89.81
90.03
88.01
129,800
Dec 4, 2025
89.82
89.92
89.65
89.80
87.79
76,100
Dec 3, 2025
89.52
89.90
89.28
89.84
87.83
271,900
Dec 2, 2025
89.56
89.66
89.16
89.58
87.57
86,700
Dec 1, 2025
89.04
89.66
89.04
89.28
87.28
100,800
Nov 28, 2025
89.58
89.75
89.40
89.75
87.74
35,800
Nov 26, 2025
89.16
89.58
88.89
89.40
87.40
386,500
Nov 25, 2025
88.21
88.93
87.82
88.84
86.85
82,800
Nov 24, 2025
87.53
88.24
87.42
87.96
85.99
77,900
Nov 21, 2025
86.88
87.74
86.36
87.11
85.16
95,800
Nov 20, 2025
88.33
88.62
86.50
86.55
84.61
134,000
Nov 19, 2025
87.19
87.96
87.14
87.45
85.49
78,300
Nov 18, 2025
87.63
87.75
86.90
87.39
85.43
97,400
Nov 17, 2025
88.50
88.80
87.61
87.89
85.92
128,400
Nov 14, 2025
88.28
89.13
88.10
88.81
86.82
77,300
Nov 13, 2025
89.58
89.84
88.72
88.75
86.76
82,700
Nov 12, 2025
90.00
90.07
89.68
89.97
87.96
91,600
Nov 11, 2025
89.37
89.88
89.33
89.73
87.72
65,000
Nov 10, 2025
89.05
89.60
88.82
89.54
87.53
86,500
Nov 7, 2025
88.00
88.49
87.54
88.40
86.42
89,500
Nov 6, 2025
88.95
89.07
88.27
88.40
86.42
59,400
Nov 5, 2025
88.60
89.23
88.52
88.97
86.98
78,200
Nov 4, 2025
88.99
89.04
88.50
88.64
86.65
74,700
Nov 3, 2025
89.68
89.70
89.11
89.47
87.47
68,800
