Moderate Allocation Ishares Core ETF (NY: AOM )

44.60 -0.14 (-0.31%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.29 42.39 42.20 42.39 96,376 -0.03(-0.07%)
Oct 28, 2021 42.33 42.42 42.32 42.42 254,642 +0.09(+0.22%)
Oct 27, 2021 42.35 42.42 42.29 42.32 74,267 -0.01(-0.02%)
Oct 26, 2021 42.28 42.33 191,987 +0.05(+0.11%)
Oct 25, 2021 42.15 42.29 42.09 42.29 82,045 +0.07(+0.15%)
Oct 22, 2021 42.19 42.22 42.07 42.22 67,233 +0.05(+0.11%)
Oct 21, 2021 42.16 42.17 42.05 42.17 116,799 -0.03(-0.07%)
Oct 20, 2021 42.10 42.23 42.09 42.20 110,122 +0.04(+0.09%)
Oct 19, 2021 42.06 42.18 42.04 42.17 103,414 +0.18(+0.42%)
Oct 18, 2021 41.95 42.07 41.89 41.99 137,906 -0.13(-0.31%)
Oct 15, 2021 42.09 42.12 41.96 42.12 87,754 +0.17(+0.40%)
Oct 14, 2021 41.91 42.01 41.86 41.95 103,947 +0.22(+0.54%)
Oct 13, 2021 41.66 41.74 41.55 41.73 218,528 +0.21(+0.52%)
Oct 12, 2021 41.52 41.60 41.49 41.51 157,679 -0.02(-0.04%)
Oct 11, 2021 41.63 41.71 41.51 41.53 61,366 -0.19(-0.45%)
Oct 08, 2021 41.76 41.79 41.59 41.72 87,180 +0.00(+0.00%)
Oct 07, 2021 41.65 41.83 41.65 41.72 93,467 +0.10(+0.25%)
Oct 06, 2021 41.38 41.62 41.34 41.62 224,024 +0.04(+0.09%)
Oct 05, 2021 41.56 41.70 41.45 41.58 282,176 +0.05(+0.11%)
Oct 04, 2021 41.62 41.67 41.43 41.53 260,621 -0.15(-0.37%)
Oct 01, 2021 41.60 41.81 41.47 41.69 305,790 +0.09(+0.22%)
Sep 30, 2021 41.74 41.78 41.51 41.59 225,472 -0.05(-0.11%)
Sep 29, 2021 41.76 41.79 41.63 41.64 237,877 +0.03(+0.07%)
Sep 28, 2021 41.83 41.89 41.61 41.61 398,749 -0.56(-1.32%)
Sep 27, 2021 42.11 42.17 42.03 42.17 103,028 -0.01(-0.02%)
Sep 24, 2021 42.16 42.18 42.05 42.18 145,750 -0.07(-0.18%)
Sep 23, 2021 42.23 42.36 42.15 42.25 92,392 +0.06(+0.13%)
Sep 22, 2021 42.04 42.25 42.01 42.20 114,501 +0.23(+0.55%)
Sep 21, 2021 41.99 42.16 41.93 41.97 121,206 +0.12(+0.29%)
Sep 20, 2021 41.89 41.99 41.75 41.84 219,488 -0.42(-0.99%)
Sep 17, 2021 42.31 42.36 42.18 42.26 98,026 -0.10(-0.24%)
Sep 16, 2021 42.45 42.52 42.31 42.36 103,394 -0.17(-0.39%)
Sep 15, 2021 42.46 42.53 42.37 42.53 260,738 +0.09(+0.22%)
Sep 14, 2021 42.55 42.58 42.37 42.44 87,844 -0.06(-0.13%)
Sep 13, 2021 42.46 42.49 42.39 42.49 1,167,371 +0.12(+0.29%)
Sep 10, 2021 42.59 42.60 42.34 42.37 144,358 -0.07(-0.18%)
Sep 09, 2021 42.49 42.57 42.45 42.45 88,194 -0.06(-0.13%)
Sep 08, 2021 42.49 42.56 42.41 42.50 101,029 +0.00(+0.00%)
Sep 07, 2021 42.58 42.58 42.50 42.50 117,333 -0.11(-0.26%)
Sep 03, 2021 42.64 42.66 42.53 42.62 74,054 -0.08(-0.20%)
Sep 02, 2021 42.60 42.70 42.56 42.70 105,974 +0.18(+0.42%)
Sep 01, 2021 42.52 42.62 42.52 42.52 105,090 +0.00(+0.00%)
Aug 31, 2021 42.55 42.58 42.47 42.52 77,343 -0.01(-0.02%)
Aug 30, 2021 42.56 42.57 42.30 42.53 105,553 +0.07(+0.15%)
Aug 27, 2021 42.26 42.47 42.20 42.47 88,627 +0.24(+0.57%)
Aug 26, 2021 42.24 42.30 42.17 42.23 100,116 -0.12(-0.29%)
Aug 25, 2021 42.34 42.35 42.27 42.35 162,848 +0.05(+0.11%)
Aug 24, 2021 42.34 42.36 42.23 42.30 320,665 +0.06(+0.13%)
Aug 23, 2021 42.21 42.32 42.14 42.24 94,208 +0.19(+0.44%)
Aug 20, 2021 41.99 42.11 41.97 42.06 81,474 +0.06(+0.13%)
Aug 19, 2021 41.96 42.04 41.89 42.00 108,276 +0.00(+0.00%)
Aug 18, 2021 42.19 42.22 42.00 42.00 202,810 -0.20(-0.48%)
Aug 17, 2021 42.23 42.25 42.07 42.21 196,328 -0.15(-0.35%)
Aug 16, 2021 42.34 42.37 42.25 42.36 85,980 -0.03(-0.07%)
Aug 13, 2021 42.22 42.38 42.21 42.38 92,725 +0.11(+0.26%)
Aug 12, 2021 42.17 42.27 42.16 42.27 68,734 +0.00(+0.00%)
Aug 11, 2021 42.17 42.27 42.14 42.27 100,366 +0.11(+0.26%)
Aug 10, 2021 42.11 42.19 42.11 42.16 86,029 -0.02(-0.04%)
Aug 09, 2021 42.25 42.26 42.13 42.18 88,149 -0.04(-0.09%)
Aug 06, 2021 42.26 42.29 42.16 42.22 102,418 -0.12(-0.29%)
Aug 05, 2021 42.29 42.34 42.25 42.34 63,470 +0.12(+0.29%)
Aug 04, 2021 42.35 42.39 42.22 42.22 107,628 -0.11(-0.26%)
Aug 03, 2021 42.22 42.33 42.17 42.33 127,715 +0.14(+0.33%)
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.