iShares Core 40/60 Moderate Allocation ETF (AOM)

NYSEARCA: AOM · Real-Time Price · USD

48.96

+0.02 (0.04%)

At close: Oct 28, 2026, 4:00 PM EDT

48.96

0.00 (0.00%)

After-hours: Oct 28, 2026, 4:10 PM EDT

AOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	48.94	49.04	48.85	48.96	48.96	0.04%	383,747
Oct 27, 2026	48.93	48.97	48.78	48.94	48.94	0.33%	248,886
Oct 26, 2026	48.81	48.85	48.71	48.78	48.78	0.25%	336,617
Oct 23, 2026	48.72	48.77	48.59	48.66	48.66	-0.27%	262,080
Oct 22, 2026	48.83	48.83	48.66	48.79	48.79	-0.12%	229,963
Oct 21, 2026	48.76	48.90	48.72	48.85	48.85	0.25%	410,794
Oct 20, 2026	48.57	48.89	48.57	48.73	48.73	0.27%	313,015
Oct 19, 2026	48.62	48.73	48.59	48.60	48.60	-0.06%	424,975
Oct 16, 2026	48.79	48.92	48.59	48.63	48.63	-0.45%	2,624,916
Oct 15, 2026	48.82	48.85	48.67	48.85	48.85	0.47%	375,336
Oct 14, 2026	48.60	48.64	48.53	48.62	48.62	-0.41%	361,706
Oct 13, 2026	48.78	48.85	48.73	48.82	48.82	0.10%	348,480
Oct 12, 2026	48.89	48.89	48.75	48.77	48.77	-0.10%	372,709
Oct 9, 2026	48.79	48.84	48.70	48.82	48.82	0.29%	621,307
Oct 8, 2026	48.67	48.72	48.53	48.68	48.68	-0.08%	617,527
Oct 7, 2026	48.54	48.79	48.52	48.72	48.72	-0.35%	909,504
Oct 6, 2026	48.93	48.95	48.82	48.89	48.89	0.35%	530,617
Oct 5, 2026	48.58	48.77	48.58	48.72	48.72	0.19%	344,480
Oct 2, 2026	48.79	48.80	48.55	48.63	48.63	0.33%	822,428
Oct 1, 2026	48.65	48.82	48.53	48.77	48.47	0.06%	729,675
Sep 30, 2026	48.84	48.94	48.73	48.74	48.44	-0.18%	1,071,471
Sep 29, 2026	48.82	48.88	48.71	48.83	48.53	-0.16%	481,022
Sep 28, 2026	49.06	49.08	48.79	48.91	48.61	-0.59%	1,056,842
Sep 25, 2026	49.15	49.20	48.98	49.20	48.90	0.37%	833,065
Sep 24, 2026	48.98	49.15	48.93	49.02	48.72	-0.37%	651,454
Sep 23, 2026	49.57	49.57	49.09	49.20	48.90	-0.89%	255,631
Sep 22, 2026	49.74	49.74	49.55	49.64	49.34	0.12%	188,682
Sep 21, 2026	49.51	49.61	49.41	49.58	49.28	0.73%	119,016
Sep 18, 2026	49.31	49.31	49.12	49.22	48.92	-0.30%	147,649
Sep 17, 2026	49.30	49.37	49.26	49.37	49.07	0.78%	135,457
Sep 16, 2026	49.11	49.29	48.85	48.99	48.69	-0.16%	123,351
Sep 15, 2026	49.17	49.17	49.00	49.07	48.77	-0.18%	2,526,454
Sep 14, 2026	49.09	49.31	49.03	49.16	48.86	-0.36%	226,841
Sep 11, 2026	49.44	49.46	49.34	49.34	49.04	0.30%	117,851
Sep 10, 2026	49.34	49.34	49.15	49.19	48.89	-0.69%	227,648
Sep 9, 2026	49.74	49.74	49.49	49.53	49.23	-0.42%	153,995
Sep 8, 2026	49.95	49.95	49.71	49.74	49.44	-0.22%	117,328
Sep 4, 2026	49.83	49.91	49.82	49.85	49.54	0.04%	77,710
Sep 3, 2026	49.74	49.90	49.73	49.83	49.52	0.48%	107,692
Sep 2, 2026	49.51	49.61	49.50	49.59	49.29	0.26%	73,110
Sep 1, 2026	49.58	49.65	49.42	49.46	49.16	-0.54%	117,263
Aug 31, 2026	49.75	49.91	49.65	49.73	49.43	-0.16%	150,502
Aug 28, 2026	50.00	50.07	49.77	49.81	49.50	-0.32%	119,531
Aug 27, 2026	49.87	49.99	49.87	49.97	49.66	0.20%	177,410
Aug 26, 2026	49.98	49.98	49.84	49.87	49.56	-0.20%	119,240
Aug 25, 2026	49.82	49.98	49.76	49.97	49.66	0.44%	90,746
Aug 24, 2026	49.70	49.78	49.67	49.75	49.45	-0.04%	155,766
Aug 21, 2026	49.75	49.80	49.72	49.77	49.47	0.18%	285,396
Aug 20, 2026	49.65	49.82	49.65	49.68	49.38	-0.62%	114,019
Aug 19, 2026	49.91	49.99	49.79	49.99	49.68	0.66%	94,691