Moderate Allocation Ishares Core ETF (NY: AOM )

45.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 45.30 45.36 45.21 45.36 95,782 -0.01(-0.02%)
Sep 24, 2021 45.35 45.37 45.23 45.37 135,499 -0.08(-0.18%)
Sep 23, 2021 45.42 45.57 45.34 45.45 85,894 +0.06(+0.13%)
Sep 22, 2021 45.22 45.45 45.19 45.39 106,448 +0.25(+0.55%)
Sep 21, 2021 45.17 45.35 45.10 45.14 112,681 +0.13(+0.29%)
Sep 20, 2021 45.06 45.17 44.91 45.01 204,050 -0.45(-0.99%)
Sep 17, 2021 45.51 45.57 45.37 45.46 91,132 -0.11(-0.24%)
Sep 16, 2021 45.66 45.73 45.51 45.57 96,122 -0.18(-0.39%)
Sep 15, 2021 45.67 45.75 45.58 45.75 242,399 +0.10(+0.22%)
Sep 14, 2021 45.77 45.80 45.58 45.65 81,666 -0.06(-0.13%)
Sep 13, 2021 45.67 45.71 45.59 45.71 1,085,262 +0.13(+0.29%)
Sep 10, 2021 45.81 45.82 45.54 45.58 134,205 -0.08(-0.18%)
Sep 09, 2021 45.71 45.79 45.66 45.66 81,991 -0.06(-0.13%)
Sep 08, 2021 45.70 45.78 45.62 45.72 93,923 +0.00(+0.00%)
Sep 07, 2021 45.80 45.80 45.72 45.72 109,081 -0.12(-0.26%)
Sep 03, 2021 45.87 45.89 45.75 45.84 68,846 -0.09(-0.20%)
Sep 02, 2021 45.82 45.93 45.79 45.93 98,521 +0.19(+0.42%)
Sep 01, 2021 45.74 45.85 45.74 45.74 97,699 +0.00(+0.00%)
Aug 31, 2021 45.77 45.80 45.68 45.74 71,903 -0.01(-0.02%)
Aug 30, 2021 45.78 45.79 45.50 45.75 98,129 +0.07(+0.15%)
Aug 27, 2021 45.46 45.68 45.39 45.68 82,394 +0.26(+0.57%)
Aug 26, 2021 45.44 45.50 45.36 45.42 93,075 -0.13(-0.29%)
Aug 25, 2021 45.54 45.55 45.47 45.55 151,394 +0.05(+0.11%)
Aug 24, 2021 45.54 45.57 45.42 45.50 298,111 +0.06(+0.13%)
Aug 23, 2021 45.40 45.52 45.33 45.44 87,582 +0.20(+0.44%)
Aug 20, 2021 45.17 45.30 45.14 45.24 75,744 +0.06(+0.13%)
Aug 19, 2021 45.13 45.22 45.06 45.18 100,661 +0.00(+0.00%)
Aug 18, 2021 45.38 45.41 45.18 45.18 188,545 -0.22(-0.48%)
Aug 17, 2021 45.42 45.45 45.25 45.40 182,519 -0.16(-0.35%)
Aug 16, 2021 45.54 45.58 45.45 45.56 79,933 -0.03(-0.07%)
Aug 13, 2021 45.41 45.59 45.40 45.59 86,203 +0.12(+0.26%)
Aug 12, 2021 45.36 45.47 45.35 45.47 63,900 +0.00(+0.00%)
Aug 11, 2021 45.36 45.47 45.33 45.47 93,307 +0.12(+0.26%)
Aug 10, 2021 45.30 45.38 45.30 45.35 79,978 -0.02(-0.04%)
Aug 09, 2021 45.45 45.46 45.32 45.37 81,949 -0.04(-0.09%)
Aug 06, 2021 45.46 45.49 45.35 45.41 95,215 -0.13(-0.29%)
Aug 05, 2021 45.49 45.54 45.45 45.54 59,006 +0.13(+0.29%)
Aug 04, 2021 45.55 45.60 45.41 45.41 100,058 -0.12(-0.26%)
Aug 03, 2021 45.41 45.53 45.36 45.53 118,732 +0.15(+0.33%)
Aug 02, 2021 45.44 45.51 45.33 45.38 78,390 +0.04(+0.09%)
Jul 30, 2021 45.34 45.38 45.27 45.34 139,688 -0.02(-0.04%)
Jul 29, 2021 45.31 45.43 45.31 45.36 116,597 +0.06(+0.13%)
Jul 28, 2021 45.15 45.35 45.10 45.30 188,642 +0.14(+0.31%)
Jul 27, 2021 45.19 45.23 45.07 45.16 126,342 -0.14(-0.31%)
Jul 26, 2021 45.29 45.32 45.23 45.30 116,001 -0.03(-0.07%)
Jul 23, 2021 45.23 45.33 45.15 45.33 55,352 +0.18(+0.40%)
Jul 22, 2021 45.12 45.20 45.10 45.15 60,135 +0.06(+0.13%)
Jul 21, 2021 45.03 45.12 45.01 45.09 151,223 +0.11(+0.24%)
Jul 20, 2021 44.79 45.05 44.79 44.98 101,765 +0.20(+0.45%)
Jul 19, 2021 44.79 44.90 44.70 44.78 149,998 -0.23(-0.51%)
Jul 16, 2021 45.21 45.21 44.98 45.01 94,147 -0.16(-0.35%)
Jul 15, 2021 45.18 45.18 45.06 45.17 135,334 -0.02(-0.04%)
Jul 14, 2021 45.26 45.26 45.13 45.19 77,003 +0.09(+0.20%)
Jul 13, 2021 45.15 45.24 45.05 45.10 81,409 -0.13(-0.29%)
Jul 12, 2021 45.19 45.23 45.11 45.23 97,562 +0.05(+0.11%)
Jul 09, 2021 45.03 45.20 45.01 45.18 74,299 +0.19(+0.42%)
Jul 08, 2021 45.07 45.07 44.85 44.99 87,655 -0.17(-0.38%)
Jul 07, 2021 45.08 45.20 45.07 45.16 117,808 +0.14(+0.31%)
Jul 06, 2021 45.03 45.11 44.94 45.02 98,465 -0.08(-0.18%)
Jul 02, 2021 45.02 45.10 44.90 45.10 86,201 +0.01(+0.02%)
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.