iShares Core Moderate Allocation ETF (AOM) Historical Stock Data
45.56 ↓0.21 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AOM is up 0.12% a day on average. There have been 21 days where iShares Core Moderate Allocation ETF closed green and 9 days where AOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 45.53 | 45.56 | ↑$0.03 (0.07%) | 45.53 | 45.61 | 67.32K |
| 2025-07-10 | 45.74 | 45.77 | ↑$0.03 (0.07%) | 45.63 | 45.83 | 71.52K |
| 2025-07-09 | 45.52 | 45.76 | ↑$0.24 (0.53%) | 45.52 | 45.76 | 76.80K |
| 2025-07-08 | 45.53 | 45.54 | ↑$0.01 (0.02%) | 45.42 | 45.54 | 127.98K |
| 2025-07-07 | 45.80 | 45.51 | ↓$0.29 (-0.63%) | 45.37 | 45.80 | 136.01K |
| 2025-07-03 | 45.61 | 45.84 | ↑$0.23 (0.50%) | 45.61 | 45.84 | 30.81K |
| 2025-07-02 | 45.50 | 45.79 | ↑$0.29 (0.64%) | 45.49 | 45.79 | 79.61K |
| 2025-07-01 | 45.87 | 45.99 | ↑$0.12 (0.26%) | 45.87 | 46.04 | 103.45K |
| 2025-06-30 | 45.99 | 46.04 | ↑$0.05 (0.11%) | 45.86 | 46.04 | 132.39K |
| 2025-06-27 | 45.70 | 45.88 | ↑$0.18 (0.39%) | 45.70 | 45.95 | 59.20K |
| 2025-06-26 | 45.71 | 45.77 | ↑$0.06 (0.13%) | 45.48 | 45.83 | 144.47K |
| 2025-06-25 | 45.57 | 45.55 | ↓$0.02 (-0.04%) | 45.49 | 45.58 | 128.78K |
| 2025-06-24 | 45.42 | 45.59 | ↑$0.17 (0.37%) | 45.37 | 45.63 | 60.24K |
| 2025-06-23 | 45.01 | 45.22 | ↑$0.21 (0.47%) | 45.01 | 45.28 | 76.22K |
| 2025-06-20 | 45.08 | 45.04 | ↓$0.04 (-0.09%) | 45.00 | 45.32 | 56.67K |
| 2025-06-18 | 45.11 | 45.06 | ↓$0.05 (-0.11%) | 45.06 | 45.25 | 58.91K |
| 2025-06-17 | 45.13 | 45.04 | ↓$0.09 (-0.20%) | 45.03 | 45.20 | 46.29K |
| 2025-06-16 | 45.14 | 45.21 | ↑$0.07 (0.16%) | 45.14 | 45.35 | 188.54K |
| 2025-06-13 | 45.12 | 45.09 | ↓$0.03 (-0.07%) | 45.01 | 45.21 | 76.77K |
| 2025-06-12 | 45.28 | 45.44 | ↑$0.16 (0.35%) | 45.26 | 45.44 | 85.37K |
| 2025-06-11 | 45.33 | 45.19 | ↓$0.14 (-0.31%) | 45.16 | 45.44 | 163.43K |
| 2025-06-10 | 45.07 | 45.12 | ↑$0.05 (0.11%) | 45.07 | 45.19 | 89.83K |
| 2025-06-09 | 44.95 | 45.01 | ↑$0.06 (0.13%) | 44.95 | 45.12 | 114.19K |
| 2025-06-06 | 44.91 | 44.98 | ↑$0.07 (0.16%) | 44.91 | 45.06 | 62.84K |
| 2025-06-05 | 45.02 | 44.97 | ↓$0.05 (-0.11%) | 44.88 | 45.12 | 94.61K |
| 2025-06-04 | 44.91 | 45.05 | ↑$0.14 (0.31%) | 44.91 | 45.12 | 78.83K |
| 2025-06-03 | 44.85 | 44.87 | ↑$0.02 (0.04%) | 44.80 | 44.91 | 61.83K |
| 2025-06-02 | 44.73 | 44.81 | ↑$0.08 (0.18%) | 44.62 | 44.83 | 77.55K |
| 2025-05-30 | 44.68 | 44.78 | ↑$0.10 (0.22%) | 44.60 | 44.80 | 72.77K |
| 2025-05-29 | 44.72 | 44.70 | ↓$0.02 (-0.04%) | 44.65 | 44.76 | 80.46K |
Create an account or log in to view more rows.
$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!! 😀
$AOM warming up
$AOM watch for a morning dip and rip
$AOM I love you!