MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AOA — iShares Core 80/20 Aggressive Allocation ETF
NYSE ArcaiShares Core 80/20 Aggressive Allocation ETF
$97.21
-0.06(-0.06%)
- O
- 97.30
- H
- 97.36
- L
- 96.67
- V
- 190.68K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$97.21
Period Return+33.62%
Period High$100.03
Period Low$72.15
Avg Daily Volume112.2K
Total Trading Days365
AOA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $97.30 | $97.36 | $96.67 | $97.21 | $-0.06 | -0.06% | 190,676 | $97.02 | $96.67 $97.36 |
| Sep 30, 2026 | $97.82 | $97.95 | $97.25 | $97.27 | $-0.38 | -0.39% | 155,966 | $97.65 | $97.25 $97.95 |
| Sep 29, 2026 | $97.88 | $97.88 | $97.27 | $97.65 | $-0.29 | -0.30% | 171,022 | $97.50 | $97.27 $97.88 |
| Sep 28, 2026 | $98.00 | $98.15 | $97.46 | $97.94 | $-0.50 | -0.51% | 248,794 | $97.79 | $97.46 $98.15 |
| Sep 25, 2026 | $98.22 | $98.50 | $97.89 | $98.44 | +$0.57 | +0.58% | 160,753 | $98.31 | $97.89 $98.50 |
| Sep 24, 2026 | $97.82 | $98.14 | $97.50 | $97.87 | $-0.26 | -0.26% | 187,502 | $97.86 | $97.50 $98.14 |
| Sep 23, 2026 | $98.88 | $98.88 | $97.96 | $98.13 | $-1.05 | -1.06% | 94,745 | $98.30 | $97.96 $98.88 |
| Sep 22, 2026 | $99.22 | $99.33 | $98.91 | $99.18 | +$0.12 | +0.12% | 85,340 | $99.14 | $98.91 $99.33 |
| Sep 21, 2026 | $98.54 | $99.16 | $98.47 | $99.06 | +$1.20 | +1.23% | 149,150 | $98.91 | $98.47 $99.16 |
| Sep 18, 2026 | $97.82 | $97.86 | $97.50 | $97.86 | $-0.19 | -0.19% | 107,069 | $97.70 | $97.50 $97.86 |
| Sep 17, 2026 | $98.00 | $98.12 | $97.90 | $98.05 | +$0.88 | +0.91% | 96,138 | $98.03 | $97.90 $98.12 |
| Sep 16, 2026 | $97.81 | $98.24 | $96.61 | $97.17 | $-0.19 | -0.20% | 204,623 | $97.39 | $96.61 $98.24 |
| Sep 15, 2026 | $97.42 | $97.56 | $97.20 | $97.36 | $-0.36 | -0.37% | 337,216 | $97.35 | $97.20 $97.56 |
| Sep 14, 2026 | $97.71 | $98.09 | $97.43 | $97.72 | $-0.64 | -0.65% | 125,852 | $97.78 | $97.43 $98.09 |
| Sep 11, 2026 | $98.61 | $98.61 | $98.32 | $98.36 | +$0.42 | +0.43% | 81,811 | $98.45 | $98.32 $98.61 |
| Sep 10, 2026 | $97.86 | $97.96 | $97.58 | $97.94 | $-0.49 | -0.50% | 135,304 | $97.75 | $97.58 $97.96 |
| Sep 9, 2026 | $98.87 | $98.87 | $98.32 | $98.43 | $-0.61 | -0.62% | 107,878 | $98.56 | $98.32 $98.87 |
| Sep 8, 2026 | $99.26 | $99.40 | $99.01 | $99.04 | $-0.38 | -0.38% | 122,301 | $99.19 | $99.01 $99.40 |
| Sep 4, 2026 | $99.24 | $99.54 | $99.24 | $99.42 | $-0.04 | -0.04% | 81,901 | $99.42 | $99.24 $99.54 |
| Sep 3, 2026 | $99.17 | $99.55 | $98.93 | $99.46 | +$0.85 | +0.86% | 87,642 | $99.30 | $98.93 $99.55 |
| Sep 2, 2026 | $98.35 | $98.65 | $98.26 | $98.61 | +$0.44 | +0.45% | 101,521 | $98.52 | $98.26 $98.65 |
| Sep 1, 2026 | $98.52 | $98.83 | $97.98 | $98.17 | $-0.70 | -0.71% | 132,193 | $98.31 | $97.98 $98.83 |
| Aug 31, 2026 | $99.00 | $99.04 | $98.65 | $98.87 | $-0.25 | -0.25% | 125,469 | $98.82 | $98.65 $99.04 |
| Aug 28, 2026 | $99.72 | $99.81 | $98.99 | $99.12 | $-0.35 | -0.35% | 174,180 | $99.21 | $98.99 $99.81 |
| Aug 27, 2026 | $99.28 | $99.53 | $99.14 | $99.47 | +$0.33 | +0.33% | 100,808 | $99.42 | $99.14 $99.53 |
| Aug 26, 2026 | $99.24 | $99.32 | $98.97 | $99.14 | $-0.12 | -0.12% | 130,688 | $99.16 | $98.97 $99.32 |
| Aug 25, 2026 | $99.21 | $99.27 | $98.88 | $99.26 | +$0.53 | +0.54% | 93,902 | $99.13 | $98.88 $99.27 |
| Aug 24, 2026 | $98.97 | $98.97 | $98.57 | $98.73 | $-0.28 | -0.28% | 109,051 | $98.73 | $98.57 $98.97 |
| Aug 21, 2026 | $98.98 | $99.18 | $98.88 | $99.01 | +$0.48 | +0.49% | 113,465 | $99.00 | $98.88 $99.18 |
| Aug 20, 2026 | $98.86 | $99.05 | $98.53 | $98.53 | $-0.72 | -0.73% | 103,019 | $98.74 | $98.53 $99.05 |