iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
46.57
+0.20 (0.43%)
Sep 3, 2025, 10:49 AM - Market open
AOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 46.48 | 46.51 | 46.47 | 46.50 | - | 0.28% | 13,826 |
| Sep 2, 2025 | 46.34 | 46.51 | 46.25 | 46.37 | 46.37 | -0.49% | 98,328 |
| Aug 29, 2025 | 46.70 | 46.70 | 46.55 | 46.60 | 46.60 | -0.38% | 71,882 |
| Aug 28, 2025 | 46.73 | 46.79 | 46.62 | 46.78 | 46.78 | 0.19% | 45,210 |
| Aug 27, 2025 | 46.55 | 46.70 | 46.52 | 46.69 | 46.69 | 0.06% | 189,395 |
| Aug 26, 2025 | 46.50 | 46.66 | 46.32 | 46.66 | 46.66 | 0.34% | 64,926 |
| Aug 25, 2025 | 46.71 | 46.71 | 46.50 | 46.50 | 46.50 | -0.51% | 58,692 |
| Aug 22, 2025 | 46.32 | 46.76 | 46.32 | 46.74 | 46.74 | 1.08% | 83,640 |
| Aug 21, 2025 | 46.36 | 46.36 | 46.22 | 46.24 | 46.24 | -0.39% | 51,547 |
| Aug 20, 2025 | 46.36 | 46.42 | 46.26 | 46.42 | 46.42 | -0.02% | 299,249 |
| Aug 19, 2025 | 46.43 | 46.53 | 46.36 | 46.43 | 46.43 | -0.11% | 66,545 |
| Aug 18, 2025 | 46.51 | 46.53 | 46.42 | 46.48 | 46.48 | -0.02% | 84,767 |
| Aug 15, 2025 | 46.46 | 46.56 | 46.45 | 46.49 | 46.49 | - | 40,949 |
| Aug 14, 2025 | 46.56 | 46.56 | 46.40 | 46.49 | 46.49 | -0.32% | 62,363 |
| Aug 13, 2025 | 46.48 | 46.64 | 46.48 | 46.64 | 46.64 | 0.52% | 61,366 |
| Aug 12, 2025 | 46.31 | 46.43 | 46.19 | 46.40 | 46.40 | 0.39% | 83,788 |
| Aug 11, 2025 | 46.29 | 46.29 | 46.15 | 46.22 | 46.22 | -0.15% | 62,765 |
| Aug 8, 2025 | 46.20 | 46.29 | 46.15 | 46.29 | 46.29 | 0.19% | 106,013 |
| Aug 7, 2025 | 46.20 | 46.30 | 46.07 | 46.20 | 46.20 | 0.11% | 75,665 |
| Aug 6, 2025 | 46.09 | 46.17 | 45.98 | 46.15 | 46.15 | 0.33% | 420,281 |
| Aug 5, 2025 | 45.99 | 46.08 | 45.97 | 46.00 | 46.00 | -0.04% | 116,974 |
| Aug 4, 2025 | 45.82 | 46.05 | 45.82 | 46.02 | 46.02 | 0.68% | 93,327 |
| Aug 1, 2025 | 45.85 | 45.85 | 45.61 | 45.71 | 45.71 | -0.22% | 160,278 |
| Jul 31, 2025 | 45.89 | 46.02 | 45.77 | 45.81 | 45.81 | -0.22% | 58,997 |
| Jul 30, 2025 | 45.98 | 46.02 | 45.77 | 45.91 | 45.91 | -0.30% | 62,291 |
| Jul 29, 2025 | 46.03 | 46.12 | 45.92 | 46.05 | 46.05 | 0.15% | 37,748 |
| Jul 28, 2025 | 46.08 | 46.08 | 45.88 | 45.98 | 45.98 | -0.33% | 88,594 |
| Jul 25, 2025 | 45.86 | 46.13 | 45.86 | 46.13 | 46.13 | 0.26% | 85,407 |
| Jul 24, 2025 | 46.04 | 46.06 | 45.95 | 46.01 | 46.01 | -0.11% | 38,517 |
| Jul 23, 2025 | 45.87 | 46.08 | 45.87 | 46.06 | 46.06 | 0.41% | 82,657 |
| Jul 22, 2025 | 45.88 | 45.92 | 45.77 | 45.87 | 45.87 | 0.13% | 63,732 |
| Jul 21, 2025 | 45.86 | 45.94 | 45.78 | 45.81 | 45.81 | 0.26% | 69,883 |
| Jul 18, 2025 | 45.67 | 45.75 | 45.63 | 45.69 | 45.69 | 0.04% | 63,369 |
| Jul 17, 2025 | 45.58 | 45.67 | 45.53 | 45.67 | 45.67 | 0.37% | 155,189 |
| Jul 16, 2025 | 45.42 | 45.55 | 45.32 | 45.50 | 45.50 | 0.22% | 98,995 |
| Jul 15, 2025 | 45.62 | 45.67 | 45.40 | 45.40 | 45.40 | -0.46% | 174,259 |
| Jul 14, 2025 | 45.44 | 45.61 | 45.44 | 45.61 | 45.61 | 0.11% | 106,262 |
| Jul 11, 2025 | 45.53 | 45.61 | 45.53 | 45.56 | 45.56 | -0.46% | 67,322 |
| Jul 10, 2025 | 45.74 | 45.83 | 45.63 | 45.77 | 45.77 | 0.02% | 71,524 |
| Jul 9, 2025 | 45.52 | 45.76 | 45.52 | 45.76 | 45.76 | 0.48% | 76,796 |
| Jul 8, 2025 | 45.53 | 45.54 | 45.42 | 45.54 | 45.54 | 0.07% | 127,983 |
| Jul 7, 2025 | 45.80 | 45.80 | 45.37 | 45.51 | 45.51 | -0.72% | 136,011 |
| Jul 3, 2025 | 45.61 | 45.84 | 45.61 | 45.84 | 45.84 | 0.11% | 30,814 |
| Jul 2, 2025 | 45.50 | 45.79 | 45.49 | 45.79 | 45.79 | -0.43% | 79,619 |
| Jul 1, 2025 | 45.87 | 46.04 | 45.87 | 45.99 | 45.62 | -0.11% | 103,448 |
| Jun 30, 2025 | 45.99 | 46.04 | 45.86 | 46.04 | 45.67 | 0.35% | 132,389 |
| Jun 27, 2025 | 45.70 | 45.95 | 45.70 | 45.88 | 45.51 | 0.24% | 59,197 |
| Jun 26, 2025 | 45.71 | 45.83 | 45.48 | 45.77 | 45.40 | 0.48% | 144,473 |
| Jun 25, 2025 | 45.57 | 45.58 | 45.49 | 45.55 | 45.18 | -0.09% | 128,781 |
| Jun 24, 2025 | 45.42 | 45.63 | 45.27 | 45.59 | 45.22 | 0.82% | 60,241 |