iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
44.78
+0.08 (0.18%)
At close: May 30, 2025, 4:00 PM
44.73
-0.05 (-0.11%)
After-hours: May 30, 2025, 8:00 PM EDT

AOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202544.6844.8044.6044.7844.780.18%72,770
May 29, 202544.7244.7644.6544.7044.700.27%80,463
May 28, 202544.6544.7044.5644.5844.58-0.34%73,069
May 27, 202544.6344.7844.5744.7344.730.81%142,499
May 23, 202544.3144.4144.2044.3744.370.11%114,405
May 22, 202544.2844.4644.2444.3244.320.18%73,601
May 21, 202544.6044.6644.2444.2444.24-0.92%183,875
May 20, 202544.6244.7444.6044.6544.65-0.20%80,075
May 19, 202544.4144.7444.4144.7444.740.18%113,392
May 16, 202544.7444.7444.5644.6644.660.13%75,989
May 15, 202544.3944.6044.3644.6044.600.50%243,887
May 14, 202544.5444.5444.3244.3844.38-0.18%150,012
May 13, 202544.4644.5044.3644.4644.460.29%92,086
May 12, 202544.2344.3844.2144.3344.330.73%317,390
May 9, 202544.0144.1043.9644.0144.010.11%141,489
May 8, 202544.1644.1643.9543.9643.96-0.02%311,360
May 7, 202544.0344.0843.8843.9743.970.02%195,465
May 6, 202543.9644.0143.8143.9643.96-0.29%139,638
May 5, 202544.1544.1543.9344.0944.09-0.09%218,978
May 2, 202544.1144.1344.0044.1344.130.75%73,759
May 1, 202543.8444.0043.8043.8043.80-0.18%53,156
Apr 30, 202543.5843.9043.5043.8843.88-67,639
Apr 29, 202543.7243.9043.6943.8843.880.34%58,488
Apr 28, 202543.6243.7743.5643.7343.730.16%60,516
Apr 25, 202543.4443.6643.4143.6643.660.44%52,198
Apr 24, 202543.0943.5043.0943.4743.471.07%118,526
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