iShares Core Moderate Allocation ETF (AOM) Historical Stock Data
43.51 ↑0.07 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOM is up 0.03% a day on average. There have been 15 days where iShares Core Moderate Allocation ETF closed green and 15 days where AOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 43.57 | 43.44 | ↓$0.13 (-0.30%) | 43.36 | 43.58 | 238.66K |
| 2024-12-30 | 43.54 | 43.44 | ↓$0.10 (-0.23%) | 43.36 | 43.56 | 254.41K |
| 2024-12-27 | 43.65 | 43.59 | ↓$0.06 (-0.14%) | 43.47 | 43.79 | 491.41K |
| 2024-12-26 | 43.64 | 43.77 | ↑$0.13 (0.30%) | 43.57 | 43.77 | 259.39K |
| 2024-12-24 | 43.55 | 43.75 | ↑$0.20 (0.46%) | 43.49 | 43.83 | 260.73K |
| 2024-12-23 | 43.38 | 43.50 | ↑$0.12 (0.28%) | 43.27 | 43.55 | 439.05K |
| 2024-12-20 | 43.27 | 43.53 | ↑$0.26 (0.60%) | 43.27 | 43.68 | 274.86K |
| 2024-12-19 | 43.77 | 43.85 | ↑$0.08 (0.18%) | 43.76 | 44.04 | 348.92K |
| 2024-12-18 | 44.50 | 43.92 | ↓$0.58 (-1.30%) | 43.88 | 44.63 | 277.58K |
| 2024-12-17 | 44.67 | 44.55 | ↓$0.12 (-0.27%) | 44.53 | 44.67 | 234.68K |
| 2024-12-16 | 44.66 | 44.63 | ↓$0.03 (-0.07%) | 44.60 | 44.71 | 583.29K |
| 2024-12-13 | 44.60 | 44.66 | ↑$0.06 (0.13%) | 44.57 | 44.75 | 145.93K |
| 2024-12-12 | 44.90 | 44.77 | ↓$0.13 (-0.29%) | 44.72 | 44.90 | 368.53K |
| 2024-12-11 | 45.01 | 44.92 | ↓$0.09 (-0.20%) | 44.92 | 45.02 | 134.73K |
| 2024-12-10 | 44.90 | 44.86 | ↓$0.04 (-0.09%) | 44.86 | 44.95 | 154.59K |
| 2024-12-09 | 44.97 | 45.02 | ↑$0.05 (0.11%) | 44.97 | 45.13 | 202.45K |
| 2024-12-06 | 45.08 | 45.06 | ↓$0.02 (-0.04%) | 45.03 | 45.14 | 173.44K |
| 2024-12-05 | 45.01 | 45.03 | ↑$0.02 (0.04%) | 44.96 | 45.06 | 198.34K |
| 2024-12-04 | 44.76 | 44.97 | ↑$0.21 (0.47%) | 44.76 | 45.02 | 339.04K |
| 2024-12-03 | 44.85 | 44.80 | ↓$0.05 (-0.11%) | 44.80 | 44.90 | 105.94K |
| 2024-12-02 | 44.72 | 44.87 | ↑$0.15 (0.34%) | 44.71 | 44.89 | 111.74K |
| 2024-11-29 | 44.64 | 44.76 | ↑$0.12 (0.27%) | 44.64 | 44.85 | 78.76K |
| 2024-11-27 | 44.60 | 44.54 | ↓$0.06 (-0.13%) | 44.51 | 44.66 | 203.29K |
| 2024-11-26 | 44.52 | 44.47 | ↓$0.05 (-0.11%) | 44.41 | 44.53 | 114.96K |
| 2024-11-25 | 44.40 | 44.52 | ↑$0.12 (0.27%) | 44.40 | 44.59 | 202.90K |
| 2024-11-22 | 44.14 | 44.32 | ↑$0.18 (0.41%) | 44.14 | 44.32 | 144.17K |
| 2024-11-21 | 44.15 | 44.14 | ↓$0.01 (-0.02%) | 44.06 | 44.24 | 122.36K |
| 2024-11-20 | 44.08 | 44.05 | ↓$0.03 (-0.07%) | 43.97 | 44.10 | 119.07K |
| 2024-11-19 | 43.97 | 44.13 | ↑$0.16 (0.36%) | 43.96 | 44.20 | 138.45K |
| 2024-11-18 | 43.99 | 44.06 | ↑$0.07 (0.16%) | 43.93 | 44.11 | 169.71K |
Create an account or log in to view more rows.
$AOM Beautiful!! 😀
$AOM warming up
$AOM watch for a morning dip and rip
$AOM I love you!
$AOM we’re fucked tomorrow boys
$AOM I blocked some bears and I liked it!
$AOM Beautiful!! 😀
$AOM all in
$AOM to the moon
$AOM said y’all dumb af