Skip to main content
iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
43.82
-0.15 (-0.34%)
At close: Mar 28, 2025, 4:00 PM
44.69
+0.87 (1.98%)
Pre-market: Mar 31, 2025, 7:02 AM EDT

AOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202544.0644.0643.7743.8243.82-0.34%141,121
Mar 27, 202543.9744.0443.8943.9743.97-0.14%50,419
Mar 26, 202544.2744.2743.9644.0344.03-0.43%63,730
Mar 25, 202544.2144.2844.2044.2244.220.07%73,142
Mar 24, 202544.1144.2144.1044.1944.190.14%278,501
Mar 21, 202544.0844.1343.9644.1344.13-0.02%73,564
Mar 20, 202544.1044.2444.0544.1444.14-0.09%157,698
Mar 19, 202543.9944.2943.9544.1844.180.61%417,449
Mar 18, 202544.0244.0243.8543.9143.91-0.41%104,741
Mar 17, 202543.8844.1243.8844.0944.090.55%122,269
Mar 14, 202543.6343.8943.6343.8543.850.64%82,815
Mar 13, 202543.5943.7743.4943.5743.57-0.30%95,393
Mar 12, 202543.7043.7843.6043.7043.700.28%134,480
Mar 11, 202543.9243.9243.5643.5843.58-0.32%153,044
Mar 10, 202544.0144.0443.6843.7243.72-1.11%77,174
Mar 7, 202544.0844.2443.9944.2144.210.41%83,124
Mar 6, 202544.2344.2344.0244.0344.03-0.79%107,361
Mar 5, 202544.1944.4144.1444.3844.380.54%73,323
Mar 4, 202544.3044.3944.0544.1444.14-0.36%106,463
Mar 3, 202544.4644.5944.2444.3044.30-0.38%142,793
Feb 28, 202544.3644.4944.2044.4744.470.47%76,001
Feb 27, 202544.5344.5644.2044.2644.26-0.61%231,703
Feb 26, 202544.5244.6544.4944.5344.530.16%63,903
Feb 25, 202544.5344.5344.3244.4644.460.41%105,820
Feb 24, 202544.3944.4744.2844.2844.28-0.43%215,884
Feb 21, 202544.5944.6244.3744.4744.47-0.54%114,020
Feb 20, 202544.5944.7144.4644.7144.710.31%43,461
Feb 19, 202544.4944.5744.4344.5744.57-0.02%91,219
Feb 18, 202544.5344.6644.4944.5844.58-0.29%120,076
Feb 14, 202544.6644.7144.5644.7144.710.47%50,864
Feb 13, 202544.2344.5044.2344.5044.500.84%77,644
Feb 12, 202544.0044.1843.9844.1344.13-0.41%51,428
Feb 11, 202544.2444.3144.1844.3144.31-105,037
Feb 10, 202544.3144.3744.2744.3144.310.27%118,843
Feb 7, 202544.3744.4044.1744.1944.19-0.50%154,060
Feb 6, 202544.4244.4344.3244.4144.410.27%62,533
Feb 5, 202544.3244.3844.2144.2944.290.27%67,830
Feb 4, 202543.9644.1743.9644.1744.170.50%89,144
Feb 3, 202543.9644.0543.7743.9543.95-0.29%123,933
Jan 31, 202544.2144.3644.0244.0844.08-0.34%242,711
Jan 30, 202544.1544.3244.1544.2344.230.43%228,794
Jan 29, 202544.1144.1443.9344.0444.04-0.11%172,582
Jan 28, 202543.9044.1243.9044.0944.090.36%70,783
Jan 27, 202543.9944.0343.9043.9343.93-0.30%577,218
Jan 24, 202544.0244.1544.0244.0644.06-0.09%227,871
Jan 23, 202543.9744.1043.9044.1044.100.30%294,390
Jan 22, 202544.0044.0743.9643.9743.97-0.02%113,801
Jan 21, 202543.8443.9843.8343.9843.980.62%419,282
Jan 17, 202543.6343.7543.6343.7143.710.37%197,334
Jan 16, 202543.4543.6143.4343.5543.550.11%430,350