Moderate Allocation Ishares Core ETF (NY: AOM )

44.95 +0.35 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.80 31.85 31.76 31.85 308,063 +0.09(+0.29%)
Sep 28, 2017 31.64 31.79 31.64 31.75 81,051 -0.01(-0.03%)
Sep 27, 2017 31.79 31.79 31.66 31.76 107,297 +0.05(+0.16%)
Sep 26, 2017 31.76 31.80 31.71 31.71 181,459 -0.08(-0.26%)
Sep 25, 2017 31.78 31.81 31.71 31.80 105,610 -0.03(-0.08%)
Sep 22, 2017 31.80 31.83 31.76 31.82 70,998 +0.02(+0.05%)
Sep 21, 2017 31.82 31.84 31.74 31.80 64,110 +0.03(+0.08%)
Sep 20, 2017 31.87 31.90 31.72 31.78 92,235 -0.08(-0.24%)
Sep 19, 2017 31.85 31.88 31.80 31.85 66,501 +0.03(+0.08%)
Sep 18, 2017 31.83 31.87 31.79 31.83 140,642 +0.01(+0.03%)
Sep 15, 2017 31.80 31.82 31.71 31.82 445,979 +0.05(+0.16%)
Sep 14, 2017 31.68 31.79 31.68 31.77 116,823 +0.03(+0.08%)
Sep 13, 2017 31.75 31.82 31.72 31.74 70,323 -0.08(-0.26%)
Sep 12, 2017 31.85 31.85 31.77 31.83 66,247 +0.02(+0.05%)
Sep 11, 2017 31.79 31.83 31.70 31.81 73,060 +0.08(+0.26%)
Sep 08, 2017 31.75 31.76 31.66 31.73 139,552 -0.03(-0.08%)
Sep 07, 2017 31.69 31.76 31.67 31.75 97,584 +0.13(+0.42%)
Sep 06, 2017 31.67 31.69 31.59 31.62 638,077 +0.00(+0.00%)
Sep 05, 2017 31.64 31.67 31.55 31.62 64,361 -0.04(-0.13%)
Sep 01, 2017 31.69 31.69 31.61 31.66 111,917 +0.01(+0.03%)
Aug 31, 2017 31.55 31.69 31.44 31.65 97,569 +0.12(+0.37%)
Aug 30, 2017 31.48 31.54 31.45 31.54 70,168 +0.02(+0.05%)
Aug 29, 2017 31.44 31.53 31.42 31.52 154,444 +0.00(+0.00%)
Aug 28, 2017 31.53 31.62 31.45 31.52 66,144 +0.02(+0.05%)
Aug 25, 2017 31.51 31.53 31.42 31.50 82,524 +0.07(+0.21%)
Aug 24, 2017 31.48 31.49 31.41 31.43 71,553 -0.02(-0.05%)
Aug 23, 2017 31.41 31.48 31.39 31.45 88,457 +0.04(+0.13%)
Aug 22, 2017 31.39 31.47 31.39 31.41 155,375 +0.04(+0.13%)
Aug 21, 2017 31.34 31.37 31.30 31.37 76,129 +0.03(+0.11%)
Aug 18, 2017 31.33 31.38 31.30 31.33 161,254 +0.01(+0.03%)
Aug 17, 2017 31.47 31.47 31.30 31.33 119,835 -0.11(-0.35%)
Aug 16, 2017 31.43 31.54 31.41 31.43 108,378 +0.09(+0.29%)
Aug 15, 2017 31.44 31.44 31.32 31.34 87,892 -0.11(-0.35%)
Aug 14, 2017 31.43 31.48 31.35 31.45 70,423 +0.12(+0.37%)
Aug 11, 2017 31.34 31.37 31.24 31.33 78,736 +0.02(+0.05%)
Aug 10, 2017 31.42 31.44 31.27 31.32 96,175 -0.12(-0.37%)
Aug 09, 2017 31.46 31.50 31.42 31.43 727,723 -0.08(-0.24%)
Aug 08, 2017 31.55 31.59 31.49 31.51 114,136 -0.07(-0.21%)
Aug 07, 2017 31.48 31.58 31.48 31.58 114,695 +0.03(+0.08%)
Aug 04, 2017 31.54 31.57 31.48 31.55 43,567 +0.05(+0.16%)
Aug 03, 2017 31.53 31.57 31.47 31.50 57,304 +0.03(+0.08%)
Aug 02, 2017 31.51 31.57 31.48 31.48 93,702 -0.08(-0.24%)
Aug 01, 2017 31.51 31.55 31.44 31.55 103,785 +0.08(+0.27%)
Jul 31, 2017 31.47 31.52 31.42 31.47 93,034 +0.03(+0.08%)
Jul 28, 2017 31.40 31.44 31.33 31.44 103,863 +0.08(+0.24%)
Jul 27, 2017 31.52 31.52 31.33 31.37 56,033 -0.12(-0.37%)
Jul 26, 2017 31.42 31.49 31.35 31.48 65,341 +0.08(+0.24%)
Jul 25, 2017 31.48 31.48 31.37 31.41 64,733 -0.03(-0.11%)
Jul 24, 2017 31.43 31.45 31.35 31.44 88,023 -0.03(-0.08%)
Jul 21, 2017 31.40 31.47 31.37 31.47 100,768 +0.03(+0.08%)
Jul 20, 2017 31.43 31.49 31.40 31.44 41,658 +0.02(+0.05%)
Jul 19, 2017 31.37 31.43 31.34 31.43 73,177 +0.08(+0.24%)
Jul 18, 2017 31.29 31.35 31.25 31.35 88,804 +0.06(+0.19%)
Jul 17, 2017 31.28 31.31 31.22 31.29 71,847 +0.00(+0.00%)
Jul 14, 2017 31.22 31.31 31.20 31.29 79,004 +0.12(+0.38%)
Jul 13, 2017 31.20 31.27 31.10 31.17 79,942 -0.01(-0.03%)
Jul 12, 2017 31.14 31.20 31.11 31.18 98,443 +0.23(+0.76%)
Jul 11, 2017 30.94 31.02 30.91 30.95 140,905 -0.04(-0.14%)
Jul 10, 2017 30.92 31.01 30.91 30.99 103,897 +0.04(+0.14%)
Jul 07, 2017 30.91 30.96 30.87 30.95 82,132 +0.04(+0.14%)
Jul 06, 2017 30.96 30.96 30.86 30.91 93,054 -0.14(-0.45%)
Jul 05, 2017 30.98 31.05 30.94 31.05 194,534 +0.12(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.