iShares Core Moderate Allocation ETF (AOM) Historical Stock Data
47.98 ↑0.02 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOM is down -0.08% a day on average. There have been 15 days where iShares Core Moderate Allocation ETF closed green and 15 days where AOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 48.10 | 47.98 | ↓$0.12 (-0.25%) | 47.89 | 48.10 | 240.28K |
| 2025-12-24 | 48.01 | 47.96 | ↓$0.05 (-0.10%) | 47.83 | 48.01 | 113K |
| 2025-12-23 | 47.75 | 47.81 | ↑$0.06 (0.13%) | 47.67 | 47.82 | 133.22K |
| 2025-12-22 | 48.20 | 48.24 | ↑$0.04 (0.08%) | 48.17 | 48.24 | 286.29K |
| 2025-12-19 | 48.15 | 48.16 | ↑$0.01 (0.02%) | 48.07 | 48.19 | 231.96K |
| 2025-12-18 | 48.07 | 48.12 | ↑$0.05 (0.10%) | 47.92 | 48.13 | 224.97K |
| 2025-12-17 | 48.07 | 47.78 | ↓$0.29 (-0.60%) | 47.78 | 48.07 | 194.08K |
| 2025-12-16 | 48.04 | 48.00 | ↓$0.04 (-0.08%) | 47.91 | 48.05 | 140.05K |
| 2025-12-15 | 48.23 | 48.06 | ↓$0.17 (-0.35%) | 47.98 | 48.28 | 368.92K |
| 2025-12-12 | 48.19 | 48.00 | ↓$0.19 (-0.39%) | 47.93 | 48.20 | 214.75K |
| 2025-12-11 | 48.14 | 48.22 | ↑$0.08 (0.17%) | 48.14 | 48.27 | 298.77K |
| 2025-12-10 | 48.00 | 48.15 | ↑$0.15 (0.31%) | 47.94 | 48.23 | 181.59K |
| 2025-12-09 | 47.97 | 47.91 | ↓$0.06 (-0.13%) | 47.91 | 48.07 | 256.31K |
| 2025-12-08 | 48.10 | 47.96 | ↓$0.14 (-0.29%) | 47.92 | 48.19 | 280.05K |
| 2025-12-05 | 48.25 | 48.09 | ↓$0.16 (-0.33%) | 48.04 | 48.25 | 536.22K |
| 2025-12-04 | 48.24 | 48.08 | ↓$0.16 (-0.33%) | 48.02 | 48.24 | 453.78K |
| 2025-12-03 | 48.06 | 48.12 | ↑$0.06 (0.12%) | 47.98 | 48.13 | 107.11K |
| 2025-12-02 | 47.98 | 47.98 | ↑$0.00 (0.00%) | 47.91 | 48.02 | 135.30K |
| 2025-12-01 | 47.93 | 47.92 | ↓$0.01 (-0.02%) | 47.89 | 48.00 | 182.56K |
| 2025-11-28 | 47.99 | 48.12 | ↑$0.13 (0.27%) | 47.99 | 48.12 | 313.92K |
| 2025-11-26 | 47.84 | 48.02 | ↑$0.18 (0.38%) | 47.84 | 48.11 | 231.63K |
| 2025-11-25 | 47.72 | 47.89 | ↑$0.17 (0.36%) | 47.60 | 47.89 | 124.76K |
| 2025-11-24 | 47.35 | 47.60 | ↑$0.25 (0.53%) | 47.35 | 47.66 | 160.37K |
| 2025-11-21 | 47.31 | 47.39 | ↑$0.08 (0.17%) | 47.13 | 47.47 | 155.89K |
| 2025-11-20 | 47.71 | 47.14 | ↓$0.57 (-1.19%) | 47.09 | 47.71 | 120.36K |
| 2025-11-19 | 47.45 | 47.38 | ↓$0.07 (-0.15%) | 47.27 | 47.48 | 102.39K |
| 2025-11-18 | 47.35 | 47.35 | ↑$0.00 (0.00%) | 47.25 | 47.46 | 273.78K |
| 2025-11-17 | 47.65 | 47.47 | ↓$0.18 (-0.38%) | 47.40 | 47.71 | 156.25K |
| 2025-11-14 | 47.54 | 47.70 | ↑$0.16 (0.34%) | 47.53 | 47.80 | 98.37K |
| 2025-11-13 | 48.04 | 47.74 | ↓$0.30 (-0.62%) | 47.71 | 48.04 | 143K |
Create an account or log in to view more rows.
$AOM overvalued
$AOM is it time?
$AOM Pamp it higher...
$AOM my put options are fine
$AOM all’s I know is buy and hold… no expectations
$AOM here to raid
$AOM wow
$AOM bag holders for life club
$AOM is anyone really buying this shit
$AOM Beautiful!! 😀