iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
47.54
-0.41 (-0.85%)
At close: Mar 18, 2026, 4:00 PM EDT
47.54
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
AOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 47.79 | 47.79 | 47.55 | 47.66 | - | -0.60% | 89,695 |
| Mar 17, 2026 | 48.08 | 48.08 | 47.90 | 47.95 | 47.95 | 0.25% | 118,623 |
| Mar 16, 2026 | 47.66 | 47.88 | 47.66 | 47.83 | 47.83 | 0.78% | 94,085 |
| Mar 13, 2026 | 47.64 | 47.86 | 47.43 | 47.46 | 47.46 | -0.38% | 128,991 |
| Mar 12, 2026 | 47.91 | 47.91 | 47.61 | 47.64 | 47.64 | -0.98% | 715,129 |
| Mar 11, 2026 | 48.17 | 48.17 | 47.97 | 48.11 | 48.11 | -0.25% | 63,537 |
| Mar 10, 2026 | 48.38 | 48.53 | 48.17 | 48.23 | 48.23 | -0.14% | 152,856 |
| Mar 9, 2026 | 47.75 | 48.32 | 47.63 | 48.30 | 48.30 | 0.50% | 144,896 |
| Mar 6, 2026 | 48.02 | 48.19 | 47.88 | 48.06 | 48.06 | -0.56% | 191,049 |
| Mar 5, 2026 | 48.44 | 48.48 | 48.12 | 48.33 | 48.33 | -0.64% | 156,734 |
| Mar 4, 2026 | 48.58 | 48.70 | 48.47 | 48.64 | 48.64 | 0.12% | 91,200 |
| Mar 3, 2026 | 48.29 | 48.58 | 48.07 | 48.58 | 48.58 | -0.63% | 113,204 |
| Mar 2, 2026 | 48.73 | 48.97 | 48.70 | 48.89 | 48.89 | -0.51% | 100,132 |
| Feb 27, 2026 | 48.99 | 49.17 | 48.99 | 49.14 | 49.14 | 0.20% | 104,297 |
| Feb 26, 2026 | 49.16 | 49.21 | 48.94 | 49.04 | 49.04 | -0.24% | 85,799 |
| Feb 25, 2026 | 49.02 | 49.25 | 49.02 | 49.16 | 49.16 | 0.27% | 155,231 |
| Feb 24, 2026 | 48.82 | 49.08 | 48.71 | 49.03 | 49.03 | 0.31% | 238,910 |
| Feb 23, 2026 | 49.14 | 49.14 | 48.85 | 48.88 | 48.88 | -0.45% | 97,746 |
| Feb 20, 2026 | 48.61 | 49.10 | 48.61 | 49.10 | 49.10 | 0.51% | 122,428 |
| Feb 19, 2026 | 48.76 | 48.90 | 48.76 | 48.85 | 48.85 | -0.18% | 171,988 |
| Feb 18, 2026 | 48.92 | 49.01 | 48.84 | 48.94 | 48.94 | 0.27% | 64,754 |
| Feb 17, 2026 | 48.73 | 48.89 | 48.64 | 48.81 | 48.81 | 0.02% | 182,309 |
| Feb 13, 2026 | 48.73 | 48.92 | 48.63 | 48.80 | 48.80 | -0.10% | 87,438 |
| Feb 12, 2026 | 48.98 | 49.14 | 48.69 | 48.85 | 48.85 | 0.06% | 73,895 |
| Feb 11, 2026 | 48.90 | 48.98 | 48.75 | 48.82 | 48.82 | -0.10% | 129,468 |
| Feb 10, 2026 | 48.95 | 49.07 | 48.82 | 48.87 | 48.87 | 0.06% | 114,925 |
| Feb 9, 2026 | 48.61 | 48.86 | 48.54 | 48.84 | 48.84 | 0.43% | 87,932 |
| Feb 6, 2026 | 48.45 | 48.67 | 48.36 | 48.63 | 48.63 | 0.93% | 114,726 |
| Feb 5, 2026 | 48.22 | 48.30 | 48.14 | 48.18 | 48.18 | -0.41% | 123,832 |
| Feb 4, 2026 | 48.53 | 48.53 | 48.23 | 48.38 | 48.38 | 0.06% | 66,479 |
| Feb 3, 2026 | 48.43 | 48.52 | 48.23 | 48.35 | 48.35 | -0.21% | 133,467 |
| Feb 2, 2026 | 48.43 | 48.54 | 48.38 | 48.45 | 48.45 | 0.04% | 122,999 |
| Jan 30, 2026 | 48.54 | 48.55 | 48.29 | 48.43 | 48.43 | -0.43% | 173,808 |
| Jan 29, 2026 | 48.62 | 48.67 | 48.30 | 48.64 | 48.64 | 0.06% | 319,117 |
| Jan 28, 2026 | 48.69 | 48.69 | 48.40 | 48.61 | 48.61 | -0.08% | 112,193 |
| Jan 27, 2026 | 48.46 | 48.65 | 48.46 | 48.65 | 48.65 | 0.41% | 93,487 |
| Jan 26, 2026 | 48.44 | 48.50 | 48.39 | 48.45 | 48.45 | 0.29% | 231,963 |
| Jan 23, 2026 | 48.32 | 48.34 | 48.18 | 48.31 | 48.31 | 0.06% | 139,695 |
| Jan 22, 2026 | 48.41 | 48.42 | 48.18 | 48.28 | 48.28 | 0.42% | 152,499 |
| Jan 21, 2026 | 47.94 | 48.20 | 47.90 | 48.08 | 48.08 | 0.59% | 137,811 |
| Jan 20, 2026 | 48.01 | 48.02 | 47.78 | 47.80 | 47.80 | -0.99% | 277,814 |
| Jan 16, 2026 | 48.30 | 48.34 | 48.21 | 48.28 | 48.28 | -0.12% | 365,217 |
| Jan 15, 2026 | 48.31 | 48.50 | 48.27 | 48.34 | 48.34 | 0.08% | 314,239 |
| Jan 14, 2026 | 48.28 | 48.30 | 48.18 | 48.30 | 48.30 | -0.06% | 188,814 |
| Jan 13, 2026 | 48.34 | 48.34 | 48.20 | 48.33 | 48.33 | 0.02% | 138,254 |
| Jan 12, 2026 | 48.20 | 48.33 | 48.19 | 48.32 | 48.32 | 0.19% | 260,023 |
| Jan 9, 2026 | 48.06 | 48.26 | 48.06 | 48.23 | 48.23 | 0.42% | 215,191 |
| Jan 8, 2026 | 48.09 | 48.13 | 47.97 | 48.03 | 48.03 | -0.17% | 168,828 |
| Jan 7, 2026 | 48.09 | 48.20 | 48.06 | 48.11 | 48.11 | -0.02% | 98,559 |
| Jan 6, 2026 | 48.05 | 48.16 | 47.97 | 48.12 | 48.12 | 0.15% | 126,693 |