Moderate Allocation Ishares Core ETF (NY: AOM )

44.87 -0.08 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 42.24 42.31 42.14 42.19 84,320 +0.04(+0.09%)
Jul 30, 2021 42.15 42.18 42.09 42.15 150,256 -0.02(-0.04%)
Jul 29, 2021 42.12 42.23 42.12 42.17 125,418 +0.06(+0.13%)
Jul 28, 2021 41.97 42.16 41.93 42.11 202,914 +0.13(+0.31%)
Jul 27, 2021 42.01 42.05 41.90 41.98 135,900 -0.13(-0.31%)
Jul 26, 2021 42.10 42.13 42.05 42.11 124,777 -0.03(-0.07%)
Jul 23, 2021 42.05 42.14 41.97 42.14 59,539 +0.17(+0.40%)
Jul 22, 2021 41.95 42.02 41.93 41.97 64,684 +0.06(+0.13%)
Jul 21, 2021 41.86 41.95 41.84 41.92 162,664 +0.10(+0.24%)
Jul 20, 2021 41.64 41.88 41.64 41.82 109,464 +0.19(+0.45%)
Jul 19, 2021 41.64 41.74 41.56 41.63 161,346 -0.21(-0.51%)
Jul 16, 2021 42.03 42.03 41.82 41.84 101,270 -0.15(-0.35%)
Jul 15, 2021 42.00 42.00 41.89 41.99 145,573 -0.02(-0.04%)
Jul 14, 2021 42.08 42.08 41.96 42.01 82,828 +0.08(+0.20%)
Jul 13, 2021 41.97 42.06 41.88 41.93 87,568 -0.12(-0.29%)
Jul 12, 2021 42.01 42.05 41.94 42.05 104,943 +0.05(+0.11%)
Jul 09, 2021 41.86 42.02 41.84 42.00 79,920 +0.18(+0.42%)
Jul 08, 2021 41.90 41.90 41.70 41.83 94,286 -0.16(-0.38%)
Jul 07, 2021 41.91 42.02 41.90 41.98 126,721 +0.13(+0.31%)
Jul 06, 2021 41.86 41.94 41.78 41.85 105,914 -0.07(-0.18%)
Jul 02, 2021 41.85 41.93 41.74 41.93 92,722 +0.18(+0.44%)
Jul 01, 2021 41.69 41.80 41.69 41.74 106,303 +0.04(+0.09%)
Jun 30, 2021 41.62 41.76 41.62 41.71 288,917 -0.05(-0.11%)
Jun 29, 2021 41.84 41.84 41.65 41.75 141,004 +0.00(+0.00%)
Jun 28, 2021 41.79 41.79 41.70 41.75 86,815 +0.03(+0.07%)
Jun 25, 2021 41.73 41.82 41.66 41.73 147,597 +0.02(+0.04%)
Jun 24, 2021 41.59 41.73 41.59 41.71 135,729 +0.15(+0.36%)
Jun 23, 2021 41.59 41.66 41.54 41.56 67,941 -0.02(-0.04%)
Jun 22, 2021 41.50 41.62 41.42 41.58 207,575 +0.07(+0.18%)
Jun 21, 2021 41.41 41.54 41.36 41.50 80,739 +0.12(+0.29%)
Jun 18, 2021 41.42 41.45 41.34 41.38 98,705 -0.18(-0.42%)
Jun 17, 2021 41.56 41.60 41.48 41.56 142,597 +0.02(+0.04%)
Jun 16, 2021 41.73 41.85 41.45 41.54 193,322 -0.19(-0.47%)
Jun 15, 2021 41.74 41.79 41.66 41.73 114,791 +0.01(+0.02%)
Jun 14, 2021 41.79 41.80 41.68 41.73 75,762 -0.06(-0.16%)
Jun 11, 2021 41.82 41.87 41.72 41.79 70,633 +0.05(+0.11%)
Jun 10, 2021 41.62 41.77 41.62 41.74 94,360 +0.08(+0.20%)
Jun 09, 2021 41.68 41.75 41.64 41.66 119,990 +0.04(+0.09%)
Jun 08, 2021 41.66 41.66 41.58 41.62 87,030 +0.02(+0.04%)
Jun 07, 2021 41.55 41.63 41.53 41.60 115,739 -0.01(-0.02%)
Jun 04, 2021 41.43 41.63 41.43 41.61 136,570 +0.20(+0.49%)
Jun 03, 2021 41.42 41.45 41.28 41.41 103,400 -0.13(-0.31%)
Jun 02, 2021 41.53 41.56 41.48 41.54 100,508 +0.06(+0.16%)
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.