iShares Core 40/60 Moderate Allocation ETF (AOM)

AOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	49.96	50.07	49.96	49.99	49.99	0.64%	170,773
Jun 12, 2026	49.57	49.72	49.34	49.67	49.67	0.04%	97,109
Jun 11, 2026	48.98	49.65	48.98	49.65	49.65	1.45%	146,441
Jun 10, 2026	49.20	49.33	48.94	48.94	48.94	-0.73%	114,994
Jun 9, 2026	49.53	49.57	48.88	49.30	49.30	-0.20%	138,518
Jun 8, 2026	49.32	49.53	49.24	49.40	49.40	0.41%	134,443
Jun 5, 2026	49.75	49.75	49.14	49.20	49.20	-1.40%	95,716
Jun 4, 2026	49.78	49.93	49.76	49.90	49.90	0.22%	103,806
Jun 3, 2026	49.84	49.91	49.75	49.79	49.79	-0.46%	199,995
Jun 2, 2026	50.01	50.05	49.92	50.02	50.02	0.22%	198,696
Jun 1, 2026	49.60	50.00	49.60	49.91	49.91	0.06%	240,532
May 29, 2026	50.00	50.00	49.86	49.88	49.88	0.12%	133,867
May 28, 2026	49.63	49.87	49.58	49.82	49.82	0.28%	462,369
May 27, 2026	49.82	49.82	49.64	49.68	49.68	-0.08%	321,401
May 26, 2026	49.59	49.74	49.59	49.72	49.72	0.65%	186,991
May 22, 2026	49.44	49.48	49.31	49.40	49.40	0.16%	124,404
May 21, 2026	49.17	49.37	49.01	49.32	49.32	0.22%	70,280
May 20, 2026	48.77	49.23	48.77	49.21	49.21	0.84%	117,129
May 19, 2026	48.89	48.93	48.70	48.80	48.80	-0.45%	106,667
May 18, 2026	48.99	49.16	48.87	49.02	49.02	0.02%	116,754
May 15, 2026	49.19	49.19	48.99	49.01	49.01	-0.97%	125,343
May 14, 2026	49.44	49.61	49.44	49.49	49.49	0.12%	123,115
May 13, 2026	49.40	49.44	49.24	49.43	49.43	0.28%	114,923
May 12, 2026	49.18	49.29	49.10	49.29	49.29	-0.40%	118,249
May 11, 2026	49.46	49.55	49.45	49.49	49.49	-0.10%	110,728
May 8, 2026	49.38	49.55	49.38	49.54	49.54	0.57%	89,305
May 7, 2026	49.57	49.57	49.24	49.26	49.26	-0.44%	91,573
May 6, 2026	49.26	49.52	49.26	49.48	49.48	0.96%	155,375
May 5, 2026	48.89	49.04	48.89	49.01	49.01	0.53%	94,866
May 4, 2026	48.82	48.95	48.63	48.75	48.75	-0.39%	138,895
May 1, 2026	48.87	49.14	48.87	48.94	48.94	0.08%	158,099
Apr 30, 2026	48.80	48.95	48.65	48.90	48.90	0.72%	105,597
Apr 29, 2026	48.53	48.63	48.43	48.55	48.55	-0.33%	101,605
Apr 28, 2026	48.63	48.74	48.61	48.71	48.71	-0.29%	112,430
Apr 27, 2026	48.87	48.90	48.78	48.85	48.85	-0.10%	161,396
Apr 24, 2026	48.66	48.92	48.66	48.90	48.90	0.43%	97,237
Apr 23, 2026	48.90	48.90	48.45	48.69	48.69	-0.37%	157,181
Apr 22, 2026	48.87	48.90	48.80	48.87	48.87	0.43%	82,914
Apr 21, 2026	49.01	49.01	48.61	48.66	48.66	-0.61%	74,486
Apr 20, 2026	48.95	48.99	48.86	48.96	48.96	-0.18%	132,385
Apr 17, 2026	48.88	49.15	48.88	49.05	49.05	0.80%	156,525
Apr 16, 2026	48.62	48.83	48.58	48.66	48.66	0.02%	112,881
Apr 15, 2026	48.52	48.68	48.52	48.65	48.65	0.10%	106,131
Apr 14, 2026	48.50	48.61	48.41	48.60	48.60	0.58%	254,224
Apr 13, 2026	47.98	48.33	47.97	48.32	48.32	0.46%	580,340
Apr 10, 2026	48.29	48.29	48.05	48.10	48.10	-0.06%	118,592
Apr 9, 2026	48.03	48.23	47.88	48.13	48.13	0.10%	167,660
Apr 8, 2026	48.28	48.31	47.96	48.08	48.08	1.48%	227,231
Apr 7, 2026	47.19	47.38	47.00	47.38	47.38	0.08%	155,828
Apr 6, 2026	47.16	47.36	47.16	47.34	47.34	0.17%	103,643

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.