iShares Core 80/20 Aggressive Allocation ETF (AOA)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	75.94	76.75	75.50	76.66	60,957	76.66
4/29/2025	76.26	76.78	76.20	76.69	87,677	76.69
4/28/2025	76.25	76.45	75.78	76.38	50,066	76.38
4/25/2025	75.81	76.20	75.45	76.16	67,676	76.16
4/24/2025	74.99	75.98	74.76	75.86	65,870	75.86
4/23/2025	75.17	75.75	74.51	74.72	61,768	74.72
4/22/2025	73.30	74.36	73.30	73.93	73,684	73.93
4/21/2025	73.42	73.50	72.14	72.75	200,511	72.75
4/17/2025	73.91	74.15	73.44	73.79	113,084	73.79
4/16/2025	73.86	74.19	72.97	73.43	90,013	73.43
4/15/2025	74.28	74.64	74.16	74.26	121,170	74.26
4/14/2025	74.50	74.56	73.66	74.16	143,977	74.16
4/11/2025	72.15	73.63	71.98	73.54	93,074	73.54
4/10/2025	73.07	73.07	70.90	72.35	117,439	72.35
4/09/2025	69.12	74.21	69.00	73.94	230,935	73.94
4/08/2025	72.00	72.27	68.77	69.46	231,123	69.46
4/07/2025	69.20	71.72	68.45	70.11	293,844	70.11
4/04/2025	73.02	73.02	71.00	71.06	217,596	71.06
4/03/2025	75.28	75.53	74.50	74.50	156,340	74.50
4/02/2025	76.11	76.95	75.99	76.85	70,526	76.85
4/01/2025	76.32	76.88	76.01	76.73	66,857	76.51
3/31/2025	75.82	76.58	75.40	76.50	150,069	76.28
3/28/2025	77.05	77.14	76.23	76.29	148,251	76.07
3/27/2025	77.34	77.64	77.09	77.33	79,902	77.11
3/26/2025	78.08	78.14	77.27	77.43	61,836	77.21
3/25/2025	78.09	78.22	78.00	78.15	106,360	77.93
3/24/2025	77.64	78.03	77.64	77.99	60,646	77.77
3/21/2025	77.03	77.36	76.81	77.33	57,383	77.11
3/20/2025	77.15	77.77	77.15	77.48	86,504	77.26
3/19/2025	77.16	78.07	77.15	77.65	152,841	77.43
3/18/2025	77.50	77.50	76.90	77.15	67,368	76.93
3/17/2025	77.07	77.82	77.07	77.60	96,032	77.38
3/14/2025	76.25	77.04	76.25	76.98	64,193	76.76
3/13/2025	76.15	76.31	75.54	75.72	56,823	75.50
3/12/2025	76.53	76.65	76.00	76.44	89,315	76.22
3/11/2025	76.47	76.68	75.63	76.14	99,847	75.92
3/10/2025	77.23	77.26	76.00	76.41	183,928	76.19
3/07/2025	77.50	78.07	77.09	78.00	96,023	77.78
3/06/2025	77.87	78.25	77.36	77.50	65,370	77.28
3/05/2025	77.75	78.61	77.56	78.50	64,963	78.28
3/04/2025	77.62	78.30	76.93	77.53	99,711	77.31
3/03/2025	78.99	79.15	77.62	78.01	98,688	77.79
2/28/2025	78.00	78.64	77.65	78.55	72,599	78.33
2/27/2025	78.87	78.99	78.00	78.00	98,071	77.78
2/26/2025	78.95	79.47	78.78	78.92	50,216	78.70
2/25/2025	79.13	79.19	78.48	78.89	69,557	78.67
2/24/2025	79.25	79.34	78.74	78.85	98,553	78.63
2/21/2025	79.99	79.99	79.00	79.10	55,695	78.88
2/20/2025	79.90	80.00	79.55	79.86	62,942	79.63
2/19/2025	79.72	79.98	79.68	79.97	69,673	79.74
2/18/2025	80.00	80.05	79.80	80.01	68,875	79.78
2/14/2025	79.95	79.99	79.74	79.79	55,075	79.56
2/13/2025	79.02	79.73	79.02	79.64	71,104	79.41
2/12/2025	78.50	79.09	78.42	79.00	51,446	78.78
2/11/2025	78.80	79.15	78.80	79.10	87,906	78.88
2/10/2025	79.00	79.14	78.87	79.02	92,989	78.80
2/07/2025	79.26	79.39	78.57	78.61	104,663	78.39
2/06/2025	79.26	79.28	78.89	79.23	74,787	79.00
2/05/2025	78.73	79.02	78.54	79.02	59,162	78.80
2/04/2025	78.00	78.63	78.00	78.63	106,723	78.41
2/03/2025	77.50	78.25	77.33	78.03	136,239	77.81