Moderate Allocation Ishares Core ETF (NY: AOM )

42.77 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.27 20.27 19.93 19.98 16,879 -0.02(-0.08%)
Jun 29, 2009 19.96 20.02 19.60 19.99 2,538 +0.04(+0.20%)
Jun 26, 2009 19.91 19.95 19.90 19.95 2,490 +0.04(+0.20%)
Jun 25, 2009 19.77 19.91 19.66 19.91 7,586 +0.03(+0.16%)
Jun 24, 2009 20.17 20.17 19.69 19.88 6,839 +0.05(+0.23%)
Jun 23, 2009 20.19 20.19 19.51 19.84 8,231 +0.04(+0.22%)
Jun 22, 2009 19.88 20.34 19.79 19.79 3,194 -0.26(-1.30%)
Jun 19, 2009 20.05 20.15 20.02 20.05 4,927 +0.24(+1.19%)
Jun 18, 2009 20.34 20.34 19.82 19.82 15,286 -0.13(-0.63%)
Jun 17, 2009 19.97 19.98 19.88 19.94 7,862 -0.02(-0.12%)
Jun 16, 2009 20.10 20.11 19.93 19.97 9,819 -0.37(-1.84%)
Jun 15, 2009 20.19 20.34 20.04 20.34 11,734 +0.09(+0.44%)
Jun 12, 2009 20.23 20.26 20.23 20.25 1,014 -0.01(-0.04%)
Jun 11, 2009 20.26 20.39 20.16 20.26 14,081 +0.08(+0.42%)
Jun 10, 2009 20.35 20.35 20.08 20.18 4,496 +0.04(+0.22%)
Jun 09, 2009 20.42 20.42 19.94 20.13 11,791 -0.05(-0.23%)
Jun 08, 2009 20.11 20.18 20.06 20.18 4,763 +0.09(+0.43%)
Jun 05, 2009 20.15 20.24 19.80 20.09 14,063 -0.15(-0.73%)
Jun 04, 2009 20.65 20.65 20.24 20.24 11,427 -0.14(-0.69%)
Jun 03, 2009 20.34 20.39 20.18 20.38 9,637 -0.01(-0.04%)
Jun 02, 2009 20.33 20.44 20.29 20.39 13,411 +0.09(+0.42%)
Jun 01, 2009 20.19 20.65 20.19 20.30 20,132 +0.27(+1.36%)
May 29, 2009 20.19 20.19 19.98 20.03 24,915 +0.15(+0.74%)
May 28, 2009 20.26 20.26 19.71 19.88 1,404 -0.01(-0.07%)
May 27, 2009 20.34 20.34 19.81 19.90 19,174 -0.06(-0.31%)
May 26, 2009 19.80 20.12 19.80 19.96 9,116 +0.12(+0.59%)
May 22, 2009 19.83 19.87 19.67 19.84 12,662 +0.02(+0.12%)
May 21, 2009 19.84 19.93 19.67 19.82 17,773 -0.19(-0.94%)
May 20, 2009 20.08 20.21 20.01 20.01 4,973 -0.11(-0.57%)
May 19, 2009 19.96 20.12 19.94 20.12 10,492 +0.14(+0.69%)
May 18, 2009 19.77 20.26 19.41 19.98 16,047 +0.41(+2.10%)
May 15, 2009 19.71 19.84 19.57 19.57 3,884 -0.19(-0.97%)
May 14, 2009 19.70 19.78 19.70 19.77 1,881 +0.15(+0.76%)
May 13, 2009 19.65 19.65 19.61 19.62 1,862 -0.26(-1.29%)
May 12, 2009 19.81 19.98 19.54 19.87 17,524 -0.02(-0.09%)
May 11, 2009 20.01 20.42 19.84 19.89 19,478 -0.12(-0.61%)
May 08, 2009 20.03 20.14 19.84 20.01 19,863 +0.32(+1.65%)
May 07, 2009 20.49 20.50 19.65 19.69 15,884 -0.24(-1.18%)
May 06, 2009 20.15 20.19 19.51 19.93 26,651 +0.16(+0.81%)
May 05, 2009 19.73 19.77 19.71 19.77 2,892 -0.00(-0.00%)
May 04, 2009 19.77 19.77 19.77 19.77 5,797 +0.04(+0.20%)
May 01, 2009 19.44 19.87 19.30 19.73 25,235 +0.27(+1.40%)
Apr 30, 2009 19.87 19.87 19.20 19.45 13,359 -0.03(-0.18%)
Apr 29, 2009 19.41 19.49 19.39 19.49 1,852 +0.28(+1.44%)
Apr 28, 2009 19.25 19.48 19.21 19.21 8,087 -0.09(-0.48%)
Apr 27, 2009 19.27 19.30 19.22 19.30 1,156 -0.17(-0.85%)
Apr 24, 2009 19.38 19.47 19.34 19.47 7,923 -0.02(-0.12%)
Apr 23, 2009 19.10 19.49 19.10 19.49 9,360 +0.39(+2.04%)
Apr 22, 2009 19.06 19.36 19.06 19.10 2,693 -0.03(-0.15%)
Apr 21, 2009 19.10 19.22 19.10 19.13 1,291 +0.11(+0.60%)
Apr 20, 2009 19.38 19.41 19.02 19.02 9,183 -0.35(-1.80%)
Apr 17, 2009 19.34 19.47 19.13 19.36 9,288 +0.00(+0.02%)
Apr 16, 2009 19.22 19.40 19.10 19.36 22,452 +0.12(+0.65%)
Apr 15, 2009 19.56 20.58 19.04 19.23 12,997 -0.44(-2.22%)
Apr 14, 2009 19.22 19.67 19.08 19.67 18,122 +0.39(+2.02%)
Apr 13, 2009 19.22 19.30 19.16 19.28 14,653 +0.04(+0.20%)
Apr 09, 2009 19.09 19.24 19.03 19.24 3,964 +0.47(+2.49%)
Apr 08, 2009 18.87 18.88 18.77 18.77 3,679 -0.03(-0.17%)
Apr 07, 2009 18.87 18.96 18.80 18.81 18,958 -0.60(-3.09%)
Apr 06, 2009 18.98 19.41 18.87 19.41 9,969 +1.15(+6.32%)
Apr 03, 2009 18.93 19.22 18.25 18.25 6,181 -0.76(-4.02%)
Apr 02, 2009 18.96 19.20 18.96 19.02 13,283 +0.30(+1.58%)
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.