iShares Core Moderate Allocation ETF (NY: AOM )

43.50 -0.03 (-0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 43.38 43.55 43.27 43.50 439,048 -0.03(-0.07%)
Dec 20, 2024 43.27 43.68 43.27 43.53 274,863 -0.32(-0.73%)
Dec 19, 2024 43.77 44.04 43.76 43.85 348,920 -0.07(-0.16%)
Dec 18, 2024 44.50 44.63 43.88 43.92 277,595 -0.63(-1.41%)
Dec 17, 2024 44.67 44.67 44.53 44.55 234,685 -0.08(-0.18%)
Dec 16, 2024 44.66 44.71 44.60 44.63 583,286 -0.03(-0.07%)
Dec 13, 2024 44.60 44.75 44.57 44.66 145,930 -0.11(-0.25%)
Dec 12, 2024 44.90 44.90 44.72 44.77 368,525 -0.15(-0.33%)
Dec 11, 2024 45.01 45.02 44.92 44.92 134,741 +0.06(+0.13%)
Dec 10, 2024 44.90 44.95 44.86 44.86 154,589 -0.16(-0.36%)
Dec 09, 2024 44.97 45.14 44.97 45.02 202,448 -0.04(-0.09%)
Dec 06, 2024 45.08 45.14 45.03 45.06 173,437 +0.03(+0.07%)
Dec 05, 2024 45.01 45.06 44.96 45.03 198,342 +0.06(+0.13%)
Dec 04, 2024 44.76 45.02 44.76 44.97 339,043 +0.17(+0.38%)
Dec 03, 2024 44.85 44.91 44.80 44.80 105,942 -0.07(-0.16%)
Dec 02, 2024 44.72 44.89 44.71 44.87 111,743 +0.11(+0.25%)
Nov 29, 2024 44.64 44.85 44.64 44.76 78,763 +0.22(+0.49%)
Nov 27, 2024 44.60 44.66 44.51 44.54 203,291 +0.07(+0.16%)
Nov 26, 2024 44.52 44.54 44.41 44.47 114,960 -0.05(-0.11%)
Nov 25, 2024 44.40 44.59 44.40 44.52 202,904 +0.20(+0.45%)
Nov 22, 2024 44.14 44.32 44.14 44.32 144,169 +0.18(+0.41%)
Nov 21, 2024 44.15 44.24 44.06 44.14 122,361 +0.09(+0.20%)
Nov 20, 2024 44.08 44.10 43.97 44.05 119,071 -0.08(-0.18%)
Nov 19, 2024 43.97 44.20 43.96 44.13 138,452 +0.07(+0.16%)
Nov 18, 2024 43.99 44.11 43.93 44.06 169,706 +0.15(+0.34%)
Nov 15, 2024 44.08 44.08 43.91 43.91 92,909 -0.24(-0.54%)
Nov 14, 2024 44.28 44.33 44.07 44.15 154,747 -0.07(-0.16%)
Nov 13, 2024 44.30 44.31 44.15 44.22 110,254 -0.03(-0.07%)
Nov 12, 2024 44.42 44.44 44.16 44.25 128,542 -0.32(-0.72%)
Nov 11, 2024 44.58 44.59 44.48 44.57 144,027 +0.00(+0.00%)
Nov 08, 2024 44.55 44.62 44.49 44.57 106,891 -0.03(-0.07%)
Nov 07, 2024 44.45 44.64 44.40 44.60 152,816 +0.40(+0.90%)
Nov 06, 2024 44.17 44.27 43.97 44.20 96,349 +0.05(+0.11%)
Nov 05, 2024 43.98 44.18 43.94 44.15 108,191 +0.22(+0.50%)
Nov 04, 2024 43.97 44.08 43.87 43.93 143,706 +0.08(+0.18%)
Nov 01, 2024 43.95 44.05 43.80 43.85 103,102 +0.01(+0.02%)
Oct 31, 2024 44.10 44.10 43.76 43.84 98,791 -0.31(-0.70%)
Oct 30, 2024 44.19 44.31 44.13 44.15 50,280 -0.11(-0.25%)
Oct 29, 2024 44.12 44.27 44.07 44.26 75,198 +0.05(+0.11%)
Oct 28, 2024 44.29 44.29 44.18 44.21 94,961 +0.04(+0.09%)
Oct 25, 2024 44.25 44.37 44.14 44.17 85,355 -0.01(-0.02%)
Oct 24, 2024 44.20 44.25 44.16 44.18 151,480 +0.04(+0.09%)
Oct 23, 2024 44.20 44.23 44.00 44.14 83,007 -0.18(-0.41%)
Oct 22, 2024 44.46 44.46 44.26 44.32 115,681 -0.05(-0.11%)
Oct 21, 2024 44.52 44.56 44.35 44.37 101,485 -0.34(-0.76%)
Oct 18, 2024 44.63 44.72 44.62 44.71 83,249 +0.10(+0.22%)
Oct 17, 2024 44.70 44.71 44.52 44.61 143,333 -0.08(-0.18%)
Oct 16, 2024 44.62 44.70 44.58 44.69 62,569 +0.12(+0.27%)
Oct 15, 2024 44.66 44.72 44.51 44.57 111,304 -0.05(-0.11%)
Oct 14, 2024 44.47 44.67 44.34 44.62 60,309 +0.01(+0.02%)
Oct 11, 2024 44.46 44.64 44.40 44.61 69,457 +0.17(+0.38%)
Oct 10, 2024 44.43 44.47 44.36 44.44 53,987 -0.07(-0.16%)
Oct 09, 2024 44.39 44.51 44.34 44.51 108,557 +0.05(+0.11%)
Oct 08, 2024 44.33 44.50 44.31 44.46 83,763 +0.02(+0.05%)
Oct 07, 2024 44.49 44.51 44.33 44.44 138,089 -0.17(-0.38%)
Oct 04, 2024 44.58 44.61 44.45 44.61 98,820 +0.03(+0.07%)
Oct 03, 2024 44.63 44.75 44.52 44.58 93,043 -0.18(-0.40%)
Oct 02, 2024 44.80 44.80 44.60 44.76 133,681 -0.02(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.