iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
44.33
+0.32 (0.73%)
At close: May 12, 2025, 4:00 PM
44.33
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
AOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.23 | 44.38 | 44.21 | 44.33 | 44.33 | 0.73% | 317,390 |
| May 9, 2025 | 44.01 | 44.10 | 43.96 | 44.01 | 44.01 | 0.11% | 141,489 |
| May 8, 2025 | 44.16 | 44.16 | 43.95 | 43.96 | 43.96 | -0.02% | 311,360 |
| May 7, 2025 | 44.03 | 44.08 | 43.88 | 43.97 | 43.97 | 0.02% | 195,465 |
| May 6, 2025 | 43.96 | 44.01 | 43.81 | 43.96 | 43.96 | -0.29% | 139,638 |
| May 5, 2025 | 44.15 | 44.15 | 43.93 | 44.09 | 44.09 | -0.09% | 218,978 |
| May 2, 2025 | 44.11 | 44.13 | 44.00 | 44.13 | 44.13 | 0.75% | 73,759 |
| May 1, 2025 | 43.84 | 44.00 | 43.80 | 43.80 | 43.80 | -0.18% | 53,156 |
| Apr 30, 2025 | 43.58 | 43.90 | 43.50 | 43.88 | 43.88 | - | 67,639 |
| Apr 29, 2025 | 43.72 | 43.90 | 43.69 | 43.88 | 43.88 | 0.34% | 58,488 |
| Apr 28, 2025 | 43.62 | 43.77 | 43.56 | 43.73 | 43.73 | 0.16% | 60,516 |
| Apr 25, 2025 | 43.44 | 43.66 | 43.41 | 43.66 | 43.66 | 0.44% | 52,198 |
| Apr 24, 2025 | 43.09 | 43.50 | 43.09 | 43.47 | 43.47 | 1.07% | 118,526 |
| Apr 23, 2025 | 43.24 | 43.39 | 42.98 | 43.01 | 43.01 | 0.42% | 109,430 |
| Apr 22, 2025 | 42.64 | 42.92 | 42.62 | 42.83 | 42.83 | 0.90% | 181,885 |
| Apr 21, 2025 | 42.70 | 42.83 | 42.25 | 42.45 | 42.45 | -1.00% | 423,479 |
| Apr 17, 2025 | 42.86 | 42.91 | 42.73 | 42.88 | 42.88 | 0.49% | 88,041 |
| Apr 16, 2025 | 42.86 | 42.92 | 42.60 | 42.67 | 42.67 | -0.26% | 138,743 |
| Apr 15, 2025 | 42.85 | 43.03 | 42.78 | 42.78 | 42.78 | -0.02% | 123,027 |
| Apr 14, 2025 | 42.80 | 42.96 | 42.64 | 42.79 | 42.79 | 0.68% | 282,321 |
| Apr 11, 2025 | 42.13 | 42.59 | 41.97 | 42.50 | 42.50 | 0.76% | 185,633 |
| Apr 10, 2025 | 42.39 | 42.53 | 41.86 | 42.18 | 42.18 | -2.04% | 168,152 |
| Apr 9, 2025 | 41.44 | 43.06 | 41.20 | 43.06 | 43.06 | 3.63% | 284,455 |
| Apr 8, 2025 | 42.34 | 42.37 | 41.37 | 41.55 | 41.55 | -0.53% | 209,810 |
| Apr 7, 2025 | 41.81 | 42.51 | 41.49 | 41.77 | 41.77 | -1.32% | 520,392 |
| Apr 4, 2025 | 42.95 | 42.95 | 42.28 | 42.33 | 42.33 | -2.10% | 245,251 |
| Apr 3, 2025 | 43.43 | 43.56 | 43.24 | 43.24 | 43.24 | -1.50% | 169,054 |
| Apr 2, 2025 | 43.73 | 43.90 | 43.68 | 43.90 | 43.90 | -0.11% | 57,559 |
| Apr 1, 2025 | 43.77 | 44.05 | 43.77 | 43.95 | 43.70 | 0.16% | 70,655 |
| Mar 31, 2025 | 43.74 | 43.89 | 43.44 | 43.88 | 43.63 | 0.14% | 91,375 |
| Mar 28, 2025 | 44.06 | 44.06 | 43.77 | 43.82 | 43.57 | -0.34% | 141,121 |
| Mar 27, 2025 | 43.97 | 44.04 | 43.89 | 43.97 | 43.72 | -0.14% | 50,419 |
| Mar 26, 2025 | 44.27 | 44.27 | 43.96 | 44.03 | 43.78 | -0.43% | 63,730 |
| Mar 25, 2025 | 44.21 | 44.28 | 44.20 | 44.22 | 43.97 | 0.07% | 73,142 |
| Mar 24, 2025 | 44.11 | 44.21 | 44.10 | 44.19 | 43.94 | 0.14% | 278,501 |
| Mar 21, 2025 | 44.08 | 44.13 | 43.96 | 44.13 | 43.88 | -0.02% | 73,564 |
| Mar 20, 2025 | 44.10 | 44.24 | 44.05 | 44.14 | 43.89 | -0.09% | 157,698 |
| Mar 19, 2025 | 43.99 | 44.29 | 43.95 | 44.18 | 43.93 | 0.61% | 417,449 |
| Mar 18, 2025 | 44.02 | 44.02 | 43.85 | 43.91 | 43.66 | -0.41% | 104,741 |
| Mar 17, 2025 | 43.88 | 44.12 | 43.88 | 44.09 | 43.84 | 0.55% | 122,269 |
| Mar 14, 2025 | 43.63 | 43.89 | 43.63 | 43.85 | 43.60 | 0.64% | 82,815 |
| Mar 13, 2025 | 43.59 | 43.77 | 43.49 | 43.57 | 43.33 | -0.30% | 95,393 |
| Mar 12, 2025 | 43.70 | 43.78 | 43.60 | 43.70 | 43.46 | 0.28% | 134,480 |
| Mar 11, 2025 | 43.92 | 43.92 | 43.56 | 43.58 | 43.34 | -0.32% | 153,044 |
| Mar 10, 2025 | 44.01 | 44.04 | 43.68 | 43.72 | 43.48 | -1.11% | 77,174 |
| Mar 7, 2025 | 44.08 | 44.24 | 43.99 | 44.21 | 43.96 | 0.41% | 83,124 |
| Mar 6, 2025 | 44.23 | 44.23 | 44.02 | 44.03 | 43.78 | -0.79% | 107,361 |
| Mar 5, 2025 | 44.19 | 44.41 | 44.14 | 44.38 | 44.13 | 0.54% | 73,323 |
| Mar 4, 2025 | 44.30 | 44.39 | 44.05 | 44.14 | 43.89 | -0.36% | 106,463 |
| Mar 3, 2025 | 44.46 | 44.59 | 44.24 | 44.30 | 44.05 | -0.38% | 142,793 |