iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
43.01
+0.18 (0.42%)
Apr 23, 2025, 4:00 PM EDT - Market closed

AOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202543.2443.3942.9843.0143.010.42%109,430
Apr 22, 202542.6442.9242.6242.8342.830.90%181,885
Apr 21, 202542.7042.8342.2542.4542.45-1.00%423,479
Apr 17, 202542.8642.9142.7342.8842.880.49%88,041
Apr 16, 202542.8642.9242.6042.6742.67-0.26%138,743
Apr 15, 202542.8543.0342.7842.7842.78-0.02%123,027
Apr 14, 202542.8042.9642.6442.7942.790.68%282,321
Apr 11, 202542.1342.5941.9742.5042.500.76%185,633
Apr 10, 202542.3942.5341.8642.1842.18-2.04%168,152
Apr 9, 202541.4443.0641.2043.0643.063.63%284,455
Apr 8, 202542.3442.3741.3741.5541.55-0.53%209,810
Apr 7, 202541.8142.5141.4941.7741.77-1.32%520,392
Apr 4, 202542.9542.9542.2842.3342.33-2.10%245,251
Apr 3, 202543.4343.5643.2443.2443.24-1.50%169,054
Apr 2, 202543.7343.9043.6843.9043.90-0.11%57,559
Apr 1, 202543.7744.0543.7743.9543.700.16%70,655
Mar 31, 202543.7443.8943.4443.8843.630.14%91,375
Mar 28, 202544.0644.0643.7743.8243.57-0.34%141,121
Mar 27, 202543.9744.0443.8943.9743.72-0.14%50,419
Mar 26, 202544.2744.2743.9644.0343.78-0.43%63,730
Mar 25, 202544.2144.2844.2044.2243.970.07%73,142
Mar 24, 202544.1144.2144.1044.1943.940.14%278,501
Mar 21, 202544.0844.1343.9644.1343.88-0.02%73,564
Mar 20, 202544.1044.2444.0544.1443.89-0.09%157,698
Mar 19, 202543.9944.2943.9544.1843.930.61%417,449
Mar 18, 202544.0244.0243.8543.9143.66-0.41%104,741
Mar 17, 202543.8844.1243.8844.0943.840.55%122,269
Mar 14, 202543.6343.8943.6343.8543.600.64%82,815
Mar 13, 202543.5943.7743.4943.5743.33-0.30%95,393
Mar 12, 202543.7043.7843.6043.7043.460.28%134,480
Mar 11, 202543.9243.9243.5643.5843.34-0.32%153,044
Mar 10, 202544.0144.0443.6843.7243.48-1.11%77,174
Mar 7, 202544.0844.2443.9944.2143.960.41%83,124
Mar 6, 202544.2344.2344.0244.0343.78-0.79%107,361
Mar 5, 202544.1944.4144.1444.3844.130.54%73,323
Mar 4, 202544.3044.3944.0544.1443.89-0.36%106,463
Mar 3, 202544.4644.5944.2444.3044.05-0.38%142,793
Feb 28, 202544.3644.4944.2044.4744.220.47%76,001
Feb 27, 202544.5344.5644.2044.2644.01-0.61%231,703
Feb 26, 202544.5244.6544.4944.5344.280.16%63,903
Feb 25, 202544.5344.5344.3244.4644.210.41%105,820
Feb 24, 202544.3944.4744.2844.2844.03-0.43%215,884
Feb 21, 202544.5944.6244.3744.4744.22-0.54%114,020
Feb 20, 202544.5944.7144.4644.7144.460.31%43,461
Feb 19, 202544.4944.5744.4344.5744.32-0.02%91,219
Feb 18, 202544.5344.6644.4944.5844.33-0.29%120,076
Feb 14, 202544.6644.7144.5644.7144.460.47%50,864
Feb 13, 202544.2344.5044.2344.5044.250.84%77,644
Feb 12, 202544.0044.1843.9844.1343.88-0.41%51,428
Feb 11, 202544.2444.3144.1844.3144.06-105,037