NYSEArca - Nasdaq Real Time Price USD

iShares Core 40/60 Moderate Allocation ETF (AOM)

44.43
+0.19
+(0.42%)
As of 3:17:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202544.2844.4344.2444.4344.4368,385
May 21, 202544.6044.6644.2444.2444.24183,900
May 20, 202544.6244.7444.6044.6544.6580,100
May 19, 202544.4144.7444.4144.7444.74113,400
May 16, 202544.7444.7444.5644.6644.6676,000
May 15, 202544.3944.6044.3644.6044.60243,900
May 14, 202544.5444.5444.3244.3844.38150,000
May 13, 202544.4644.5044.3644.4644.4692,100
May 12, 202544.2344.3844.2144.3344.33317,400
May 9, 202544.0144.1043.9644.0144.01141,500
May 8, 202544.1644.1643.9543.9643.96311,400
May 7, 202544.0344.0843.8843.9743.97195,500
May 6, 202543.9644.0143.8143.9643.96139,600
May 5, 202544.1544.1543.9344.0944.09219,000
May 2, 202544.1144.1344.0044.1344.1373,800
May 1, 202543.8444.0043.8043.8043.8053,200
Apr 30, 202543.5843.9043.5043.8843.8867,600
Apr 29, 202543.7243.9043.6943.8843.8858,500
Apr 28, 202543.6243.7743.5643.7343.7360,500
Apr 25, 202543.4443.6643.4143.6643.6652,200
Apr 24, 202543.0943.5043.0943.4743.47118,500
Apr 23, 202543.2443.3942.9843.0143.01109,400
Apr 22, 202542.6442.9242.6242.8342.83181,900
Apr 21, 202542.7042.8342.2542.4542.45423,500
Apr 17, 202542.8642.9142.7342.8842.8888,000
Apr 16, 202542.8642.9242.6042.6742.67138,700
Apr 15, 202542.8543.0342.7842.7842.78123,000
Apr 14, 202542.8042.9642.6442.7942.79282,300
Apr 11, 202542.1342.5941.9742.5042.50185,600
Apr 10, 202542.3942.5341.8642.1842.18168,200
Apr 9, 202541.4443.0641.2043.0643.06284,500
Apr 8, 202542.3442.3741.3741.5541.55209,800
Apr 7, 202541.8142.5141.4941.7741.77520,400
Apr 4, 202542.9542.9542.2842.3342.33245,300
Apr 3, 202543.4343.5643.2443.2443.24169,100
Apr 2, 2025 0.247 Dividend
Apr 2, 202543.7343.9043.6843.9043.9057,500
Apr 1, 202543.7744.0543.7743.9543.7070,700
Mar 31, 202543.7443.8943.4443.8843.6391,400
Mar 28, 202544.0644.0643.7743.8243.57141,100
Mar 27, 202543.9744.0443.8943.9743.7250,400
Mar 26, 202544.2744.2743.9644.0343.7863,700
Mar 25, 202544.2144.2844.2044.2243.9773,100
Mar 24, 202544.1144.2144.1044.1943.94278,500
Mar 21, 202544.0844.1343.9644.1343.8873,600
Mar 20, 202544.1044.2444.0544.1443.89157,700
Mar 19, 202543.9944.2943.9544.1843.93417,400
Mar 18, 202544.0244.0243.8543.9143.66104,700
Mar 17, 202543.8844.1243.8844.0943.84122,300
Mar 14, 202543.6343.8943.6343.8543.6082,800
Mar 13, 202543.5943.7743.4943.5743.3395,400
Mar 12, 202543.7043.7843.6043.7043.45134,500
Mar 11, 202543.9243.9243.5643.5843.34153,000
Mar 10, 202544.0144.0443.6843.7243.4777,200
Mar 7, 202544.0844.2443.9944.2143.9683,100
Mar 6, 202544.2344.2344.0244.0343.78107,400
Mar 5, 202544.1944.4144.1444.3844.1373,300
Mar 4, 202544.3044.3944.0544.1443.89106,500
Mar 3, 202544.4644.5944.2444.3044.05142,800
Feb 28, 202544.3644.4944.2044.4744.2276,000
Feb 27, 202544.5344.5644.2044.2644.01231,700
Feb 26, 202544.5244.6544.4944.5344.2863,900
Feb 25, 202544.5344.5344.3244.4644.21105,800
Feb 24, 202544.3944.4744.2844.2844.03215,900
Feb 21, 202544.5944.6244.3744.4744.22114,000
Feb 20, 202544.5944.7144.4644.7144.4643,400
Feb 19, 202544.4944.5744.4344.5744.3291,200
Feb 18, 202544.5344.6644.4944.5844.33120,100
Feb 14, 202544.6644.7144.5644.7144.4650,900
Feb 13, 202544.2344.5044.2344.5044.2577,600
Feb 12, 202544.0044.1843.9844.1343.8851,400
Feb 11, 202544.2444.3144.1844.3144.06105,000
Feb 10, 202544.3144.3744.2744.3144.06118,800
Feb 7, 202544.3744.4044.1744.1943.94154,100
Feb 6, 202544.4244.4344.3244.4144.1662,500
Feb 5, 202544.3244.3844.2144.2944.0467,800
Feb 4, 202543.9644.1743.9644.1743.9289,100
Feb 3, 202543.9644.0543.7743.9543.70123,900
Jan 31, 202544.2144.3644.0244.0843.83242,700
Jan 30, 202544.1544.3244.1544.2343.98228,800
Jan 29, 202544.1144.1443.9344.0443.79172,600
Jan 28, 202543.9044.1243.9044.0943.8470,800
Jan 27, 202543.9944.0343.9043.9343.68577,200
Jan 24, 202544.0244.1544.0244.0643.81227,900
Jan 23, 202543.9744.1043.9044.1043.85294,400
Jan 22, 202544.0044.0743.9643.9743.72113,800
Jan 21, 202543.8443.9843.8343.9843.73419,300
Jan 17, 202543.6343.7543.6343.7143.46197,300
Jan 16, 202543.4543.6143.4343.5543.31430,400
Jan 15, 202543.4443.6243.3743.5043.2683,800
Jan 14, 202543.0443.1642.8943.0242.78112,500
Jan 13, 202542.9342.9442.7842.9342.69295,900
Jan 10, 202543.1943.1942.9442.9442.70369,100
Jan 8, 202543.2943.4243.2443.4243.18158,400
Jan 7, 202543.6043.6843.3243.3643.12162,900
Jan 6, 202543.4543.7443.4543.6043.35352,900
Jan 3, 202543.4543.5543.4443.5443.30157,100
Jan 2, 202543.5043.5643.2643.3943.15215,100
Dec 31, 202443.5743.5843.3643.4443.20238,700
Dec 30, 202443.5443.5643.3643.4443.20254,400
Dec 27, 202443.6543.7943.4743.5943.35491,400
Dec 26, 202443.6443.7743.5743.7743.52259,400
Dec 24, 202443.5543.8343.4943.7543.50260,700
Dec 23, 202443.3843.5543.2743.5043.26439,000
Dec 20, 2024 0.527 Dividend
Dec 20, 202443.2743.6843.2743.5343.29274,900
Dec 19, 202443.7744.0443.7643.8543.08348,900
Dec 18, 202444.5044.6343.8843.9243.15278,200
Dec 17, 202444.6744.6744.5344.5543.77234,700
Dec 16, 202444.6644.7144.6044.6343.85583,300
Dec 13, 202444.6044.7544.5744.6643.88145,900
Dec 12, 202444.9044.9044.7244.7743.98368,500
Dec 11, 202445.0145.0244.9244.9244.13134,700
Dec 10, 202444.9044.9544.8644.8644.07154,600
Dec 9, 202444.9745.1444.9745.0244.23202,400
Dec 6, 202445.0845.1445.0345.0644.27173,400
Dec 5, 202445.0145.0644.9645.0344.24198,300
Dec 4, 202444.7645.0244.7644.9744.18339,000
Dec 3, 202444.8544.9144.8044.8044.01105,900
Dec 2, 202444.7244.8944.7144.8744.08111,700
Nov 29, 202444.6444.8544.6444.7643.9778,800
Nov 27, 202444.6044.6644.5144.5443.76203,300
Nov 26, 202444.5244.5444.4144.4743.69115,000
Nov 25, 202444.4044.5944.4044.5243.74202,900
Nov 22, 202444.1444.3244.1444.3243.54144,200
Nov 21, 202444.1544.2444.0644.1443.36122,400
Nov 20, 202444.0844.1043.9744.0543.28119,100
Nov 19, 202443.9744.2043.9644.1343.35138,500
Nov 18, 202443.9944.1143.9344.0643.29169,700
Nov 15, 202444.0844.0843.9143.9143.1492,900
Nov 14, 202444.2844.3344.0744.1543.37154,700
Nov 13, 202444.3044.3244.1544.2243.44110,300
Nov 12, 202444.4244.4444.1744.2543.47128,500
Nov 11, 202444.5844.5944.4844.5743.79144,000
Nov 8, 202444.5544.6244.4944.5743.79106,900
Nov 7, 202444.4544.6444.4044.6043.82152,800
Nov 6, 202444.1744.2743.9744.2043.4296,300
Nov 5, 202443.9844.1843.9444.1543.37108,200
Nov 4, 202443.9744.0843.8743.9343.16143,700
Nov 1, 202443.9544.0543.8043.8543.08103,100
Oct 31, 202444.1044.1043.7643.8443.0798,800
Oct 30, 202444.1944.3144.1344.1543.3750,300
Oct 29, 202444.1244.2744.0744.2643.4875,200
Oct 28, 202444.2944.2944.1844.2143.4395,000
Oct 25, 202444.2544.3744.1444.1743.3985,400
Oct 24, 202444.2044.2544.1644.1843.40151,500
Oct 23, 202444.2044.2344.0044.1443.3683,000
Oct 22, 202444.4644.4644.2644.3243.54115,700
Oct 21, 202444.5244.5644.3544.3743.59101,500
Oct 18, 202444.6344.7244.6244.7143.9283,200
Oct 17, 202444.7044.7144.5244.6143.83143,300
Oct 16, 202444.6244.7044.5844.6943.9062,600
Oct 15, 202444.6644.7244.5144.5743.79111,300
Oct 14, 202444.4744.6744.3444.6243.8460,300
Oct 11, 202444.4644.6444.4044.6143.8369,500
Oct 10, 202444.4344.4744.3644.4443.6654,000
Oct 9, 202444.3944.5144.3444.5143.73108,600
Oct 8, 202444.3344.5044.3144.4643.6883,800
Oct 7, 202444.4944.5144.3344.4443.66138,100
Oct 4, 202444.5844.6144.4544.6143.8398,800
Oct 3, 202444.6344.7544.5244.5843.8093,000
Oct 2, 2024 0.261 Dividend
Oct 2, 202444.8044.8044.6044.7643.97133,700
Oct 1, 202445.0945.1344.9345.0443.9952,800
Sep 30, 202445.1345.1344.9345.1144.0664,500
Sep 27, 202445.1945.2545.1145.1444.0966,500
Sep 26, 202445.1045.3145.0145.1444.09124,200
Sep 25, 202445.0345.0444.8844.8843.8499,500
Sep 24, 202444.9745.0944.8845.0844.0364,100
Sep 23, 202444.8544.9544.8344.8943.8532,500
Sep 20, 202444.9144.9244.7444.8743.8391,900
Sep 19, 202444.9444.9844.8344.9543.9061,500
Sep 18, 202444.6944.9444.5944.6043.5692,300
Sep 17, 202444.8344.9944.6544.7443.7053,800
Sep 16, 202444.7044.8244.6444.8243.78154,100
Sep 13, 202444.5644.6944.5644.6543.6195,100
Sep 12, 202444.3544.5044.2944.4743.4464,400
Sep 11, 202444.1844.3744.0344.3543.3258,600
Sep 10, 202444.1744.2444.0344.2243.1967,300
Sep 9, 202444.0144.2044.0044.1443.1162,800
Sep 6, 202444.1544.2043.8443.9242.9085,700
Sep 5, 202444.2544.2944.0844.1843.1599,500
Sep 4, 202443.9944.2443.9944.1543.1248,100
Sep 3, 202444.2944.3344.0244.0543.0385,000
Aug 30, 202444.3544.4444.2044.3743.3446,700
Aug 29, 202444.2944.4344.2744.2743.2466,100
Aug 28, 202444.3744.4144.1844.2743.24114,400
Aug 27, 202444.3144.4544.1844.4543.4257,700
Aug 26, 202444.5244.5244.3344.3443.3186,800
Aug 23, 202444.2544.4744.2344.4743.4490,000
Aug 22, 202444.3744.3744.0244.0743.04123,800
Aug 21, 202444.2844.4344.1944.3443.3161,300
Aug 20, 202444.1744.2544.1244.1543.12102,500
Aug 19, 202443.9644.2243.9644.1643.1370,300
Aug 16, 202443.7644.0043.7643.9342.9176,300
Aug 15, 202443.7143.8743.6443.8142.79238,400
Aug 14, 202443.5543.6943.5543.6442.62134,900
Aug 13, 202443.3843.5843.3643.5542.54123,900
Aug 12, 202443.1243.2543.0943.1942.1961,400
Aug 9, 202443.1143.1943.0543.1842.1850,700
Aug 8, 202442.7243.0442.7243.0442.0495,800
Aug 7, 202443.0943.0942.6642.6641.67137,700
Aug 6, 202442.6843.0142.6842.7741.78217,900
Aug 5, 202442.9742.9742.6642.8341.83116,900
Aug 2, 202443.2643.3143.1043.3142.30114,600
Aug 1, 202443.5443.7243.2543.3642.3564,000
Jul 31, 202443.4743.6243.4143.5942.58130,500
Jul 30, 202443.2843.3043.1243.2242.21101,600
Jul 29, 202443.2843.2843.1443.2342.22146,600
Jul 26, 202443.0943.2643.0943.2142.2084,900
Jul 25, 202442.9843.1442.8742.9141.9161,800
Jul 24, 202443.3043.3042.9042.9341.9386,700
Jul 23, 202443.3643.4143.3243.3442.3395,600
Jul 22, 202443.3943.3943.2543.3642.3569,200
Jul 19, 202443.3943.3943.1643.2142.20164,200
Jul 18, 202443.5843.6943.3143.3542.3460,400
Jul 17, 202443.6643.6843.5443.5842.57226,100
Jul 16, 202443.6443.7843.6043.7642.7469,500
Jul 15, 202443.6743.7543.5443.5642.5583,800
Jul 12, 202443.6843.7343.4743.6742.6596,100
Jul 11, 202443.5243.6143.4243.4642.4565,000
Jul 10, 202443.1943.3643.1943.3542.34197,300
Jul 9, 202443.1443.1943.0843.1742.1763,500
Jul 8, 202443.2243.2543.1543.1942.19113,100
Jul 5, 202443.0543.2043.0343.1542.15202,500
Jul 3, 202442.7742.9742.7742.9741.9748,700
Jul 2, 2024 0.337 Dividend
Jul 2, 202442.5542.7142.5542.7041.7180,800
Jul 1, 202442.9943.0342.8442.9141.58119,200
Jun 28, 202443.1643.2442.9743.0141.6878,200
Jun 27, 202443.0643.1743.0643.1241.7954,400
Jun 26, 202443.0643.0942.9143.0841.75102,700
Jun 25, 202443.1443.2043.1043.1941.8564,400
Jun 24, 202443.1543.2743.1343.1841.8462,600
Jun 21, 202443.0943.1743.0843.1541.8250,900
Jun 20, 202443.1643.2143.0943.1641.82232,900
Jun 18, 202443.0943.2743.0943.2541.91188,700
Jun 17, 202443.0043.1442.9143.1141.7883,000
Jun 14, 202443.0443.0842.9643.0841.7572,600
Jun 13, 202443.0743.1342.9743.0741.7453,600
Jun 12, 202443.0443.2042.9843.0341.70132,200
Jun 11, 202442.6842.7742.5842.7541.43320,600
Jun 10, 202442.5842.7342.5842.6841.36221,400
Jun 7, 202442.8542.8642.6942.7241.4077,300
Jun 6, 202442.9042.9742.9042.9641.63106,400
Jun 5, 202442.7742.9642.7342.9641.63118,800
Jun 4, 202442.6442.7542.6142.7341.41291,600
Jun 3, 202442.5442.8342.5442.6741.3589,100
May 31, 202442.3542.5342.2942.5241.2070,200
May 30, 202442.2642.3842.2642.3040.9983,200
May 29, 202442.2442.3542.1742.2340.9262,700
May 28, 202442.5942.6642.4342.4941.1854,600
May 24, 202442.5642.6342.5042.6341.3139,700
May 23, 202442.6842.7842.4142.4541.1471,200
May 22, 202442.7342.7342.5942.6341.3161,800

Related Tickers