iShares Trust - iShares Core Growth Allocation ETF (AOR) Historical Stock Data
49.89 ↑0.13 (0.27%)
As of May 25, 2022, 2:26pm EST.
Historical Data
In the past 30 trading days, AOR is down -0.17% a day on average. There have been 15 days where iShares Trust - iShares Core Growth Allocation ETF closed green and 15 days where AOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 49.54 | 49.75 | ↑$0.21 (0.42%) | 49.33 | 49.80 | 263.93K |
| 2022-05-23 | 49.56 | 49.80 | ↑$0.24 (0.48%) | 49.52 | 49.84 | 687.04K |
| 2022-05-20 | 49.62 | 49.42 | ↓$0.20 (-0.40%) | 48.82 | 49.62 | 285K |
| 2022-05-19 | 49.12 | 49.30 | ↑$0.18 (0.37%) | 49.09 | 49.51 | 245.47K |
| 2022-05-18 | 49.85 | 49.16 | ↓$0.69 (-1.38%) | 49.10 | 49.85 | 157.84K |
| 2022-05-17 | 49.93 | 50.08 | ↑$0.15 (0.30%) | 49.78 | 50.12 | 224.87K |
| 2022-05-16 | 49.60 | 49.64 | ↑$0.04 (0.08%) | 49.45 | 49.82 | 388.38K |
| 2022-05-13 | 49.20 | 49.65 | ↑$0.45 (0.91%) | 49.20 | 49.71 | 399.72K |
| 2022-05-12 | 48.74 | 48.93 | ↑$0.19 (0.39%) | 48.60 | 49.22 | 528.93K |
| 2022-05-11 | 49.16 | 48.98 | ↓$0.18 (-0.37%) | 48.97 | 49.63 | 1.12M |
| 2022-05-10 | 49.61 | 49.28 | ↓$0.33 (-0.67%) | 49.01 | 49.68 | 564.09K |
| 2022-05-09 | 49.50 | 49.10 | ↓$0.40 (-0.81%) | 49.05 | 49.50 | 341.67K |
| 2022-05-06 | 50.03 | 50.03 | ↑$0.00 (0.00%) | 49.74 | 50.22 | 213.55K |
| 2022-05-05 | 51.04 | 50.36 | ↓$0.68 (-1.33%) | 50.06 | 51.24 | 619.78K |
| 2022-05-04 | 50.74 | 51.58 | ↑$0.84 (1.66%) | 50.48 | 51.58 | 126.87K |
| 2022-05-03 | 50.70 | 50.76 | ↑$0.06 (0.12%) | 50.57 | 50.90 | 263.37K |
| 2022-05-02 | 50.46 | 50.54 | ↑$0.08 (0.16%) | 49.95 | 50.59 | 212.27K |
| 2022-04-29 | 51.25 | 50.56 | ↓$0.69 (-1.35%) | 50.50 | 51.46 | 143.27K |
| 2022-04-28 | 51.05 | 51.36 | ↑$0.31 (0.61%) | 50.74 | 51.50 | 210.85K |
| 2022-04-27 | 50.79 | 50.75 | ↓$0.04 (-0.08%) | 50.69 | 51.13 | 794.08K |
| 2022-04-26 | 51.39 | 50.75 | ↓$0.64 (-1.25%) | 50.75 | 51.42 | 166.41K |
| 2022-04-25 | 51.31 | 51.58 | ↑$0.27 (0.53%) | 51.03 | 51.58 | 237.36K |
| 2022-04-22 | 52.02 | 51.38 | ↓$0.64 (-1.23%) | 51.37 | 52.19 | 421.90K |
| 2022-04-21 | 52.94 | 52.19 | ↓$0.75 (-1.42%) | 52.10 | 53.00 | 389.42K |
| 2022-04-20 | 52.77 | 52.68 | ↓$0.09 (-0.17%) | 52.67 | 52.86 | 1.06M |
| 2022-04-19 | 52.23 | 52.51 | ↑$0.28 (0.54%) | 52.19 | 52.59 | 367.86K |
| 2022-04-18 | 52.40 | 52.29 | ↓$0.11 (-0.21%) | 52.20 | 52.48 | 175.69K |
| 2022-04-14 | 52.85 | 52.41 | ↓$0.44 (-0.83%) | 52.41 | 52.87 | 269.94K |
| 2022-04-13 | 52.57 | 52.85 | ↑$0.28 (0.53%) | 52.57 | 52.93 | 151.37K |
| 2022-04-12 | 52.78 | 52.43 | ↓$0.35 (-0.66%) | 52.41 | 52.95 | 153.04K |
Create an account or log in to view more rows.
$AOR HODLing
and buying more when I can.
$AOR Buy the dip.
$AOR when's the offering?
$AOR i need more
$AOR Same thing
different day
$AOR strong move here
$AOR where’s the WSB guys at? Still sleeping?
$AOR lmfao
lfg babies
$AOR do what the markets tells you to do not the other way around
$AOR come on I wana jump up and down