iShares Core Moderate Allocation ETF (AOM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.34

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	42.41	42.41	42.27	42.34	42.34	144,500
May 09, 2024	42.16	42.37	42.16	42.34	42.34	75,500
May 08, 2024	42.19	42.23	42.14	42.17	42.17	109,100
May 07, 2024	42.36	42.36	42.22	42.27	42.27	118,700
May 06, 2024	42.15	42.21	42.10	42.19	42.19	298,000
May 03, 2024	41.97	42.09	41.91	42.04	42.04	67,600
May 02, 2024	41.54	41.76	41.46	41.72	41.72	93,400
May 01, 2024	41.39	41.71	41.36	41.43	41.43	169,600
Apr 30, 2024	41.59	41.69	41.39	41.41	41.41	74,800
Apr 29, 2024	41.66	41.77	41.66	41.76	41.76	300,900
Apr 26, 2024	41.44	41.64	41.44	41.62	41.62	70,200
Apr 25, 2024	41.37	41.42	41.13	41.42	41.42	81,900
Apr 24, 2024	41.44	41.58	41.42	41.53	41.53	72,800
Apr 23, 2024	41.34	41.64	41.34	41.60	41.60	148,700
Apr 22, 2024	41.26	41.41	41.21	41.35	41.35	52,300
Apr 19, 2024	41.24	41.28	41.10	41.17	41.17	99,300
Apr 18, 2024	41.32	41.38	41.18	41.22	41.22	207,000
Apr 17, 2024	41.48	41.48	41.22	41.31	41.31	103,900
Apr 16, 2024	41.25	41.34	41.18	41.27	41.27	97,600
Apr 15, 2024	41.75	41.78	41.36	41.44	41.44	321,000
Apr 12, 2024	41.84	41.90	41.69	41.73	41.73	59,600
Apr 11, 2024	41.90	42.03	41.75	41.97	41.97	128,200
Apr 10, 2024	41.91	42.00	41.79	41.87	41.87	81,000
Apr 09, 2024	42.31	42.37	42.19	42.34	42.34	88,200
Apr 08, 2024	42.23	42.28	42.19	42.25	42.25	107,500
Apr 05, 2024	42.05	42.29	42.05	42.21	42.21	103,800
Apr 04, 2024	42.44	42.49	42.15	42.15	42.15	84,200
Apr 03, 2024	42.15	42.32	42.13	42.27	42.27	85,800
Apr 02, 2024	42.31	42.31	42.12	42.25	42.25	141,900
Apr 02, 2024	0.221 Dividend
Apr 01, 2024	42.61	42.73	42.53	42.58	42.36	89,100
Mar 28, 2024	42.72	42.83	42.72	42.78	42.56	139,500
Mar 27, 2024	42.74	42.79	42.63	42.78	42.56	46,200
Mar 26, 2024	42.65	42.65	42.55	42.56	42.34	123,000
Mar 25, 2024	42.65	42.65	42.55	42.57	42.35	113,100
Mar 22, 2024	42.78	42.78	42.62	42.66	42.44	161,600
Mar 21, 2024	42.62	42.71	42.62	42.62	42.40	79,700
Mar 20, 2024	42.40	42.60	42.33	42.56	42.34	94,800
Mar 19, 2024	42.28	42.37	42.18	42.35	42.13	65,400
Mar 18, 2024	42.31	42.31	42.19	42.21	41.99	94,200
Mar 15, 2024	42.19	42.30	42.13	42.17	41.95	63,900
Mar 14, 2024	42.48	42.48	42.18	42.25	42.03	169,400
Mar 13, 2024	42.54	42.54	42.43	42.48	42.26	61,200
Mar 12, 2024	42.46	42.53	42.34	42.52	42.30	139,700
Mar 11, 2024	42.49	42.49	42.34	42.43	42.21	80,600
Mar 08, 2024	42.63	42.69	42.46	42.49	42.27	55,400
Mar 07, 2024	42.43	42.56	42.43	42.54	42.32	133,400
Mar 06, 2024	42.20	42.40	42.20	42.29	42.07	90,400
Mar 05, 2024	42.10	42.25	42.06	42.13	41.91	62,300
Mar 04, 2024	42.21	42.21	42.13	42.15	41.93	65,400
Mar 01, 2024	41.89	42.23	41.89	42.21	41.99	102,200
Feb 29, 2024	41.92	42.04	41.89	41.98	41.76	70,300
Feb 28, 2024	41.75	41.86	41.75	41.85	41.63	49,700
Feb 27, 2024	41.91	41.92	41.83	41.86	41.64	105,400
Feb 26, 2024	42.01	42.01	41.84	41.89	41.67	174,300
Feb 23, 2024	41.90	42.01	41.89	41.96	41.74	91,700
Feb 22, 2024	41.64	41.89	41.64	41.87	41.65	97,800
Feb 21, 2024	41.56	41.60	41.45	41.57	41.35	61,700
Feb 20, 2024	41.68	41.68	41.56	41.59	41.37	77,700
Feb 16, 2024	41.60	41.74	41.58	41.63	41.41	194,400
Feb 15, 2024	41.65	41.75	41.62	41.73	41.51	115,900
Feb 14, 2024	41.32	41.56	41.32	41.53	41.31	70,900
Feb 13, 2024	41.29	41.38	41.14	41.22	41.01	95,900
Feb 12, 2024	41.73	41.82	41.69	41.72	41.50	58,800
Feb 09, 2024	41.54	41.68	41.54	41.67	41.45	73,300
Feb 08, 2024	41.64	41.67	41.55	41.55	41.33	131,900
Feb 07, 2024	41.67	41.70	41.62	41.64	41.42	113,800
Feb 06, 2024	41.52	41.62	41.47	41.62	41.40	83,500
Feb 05, 2024	41.41	41.47	41.32	41.42	41.21	104,000
Feb 02, 2024	41.63	41.69	41.52	41.67	41.45	161,500
Feb 01, 2024	41.55	41.80	41.46	41.79	41.57	51,300
Jan 31, 2024	41.71	41.71	41.43	41.53	41.31	111,800
Jan 30, 2024	41.61	41.61	41.48	41.58	41.36	123,400
Jan 29, 2024	41.42	41.60	41.40	41.59	41.37	186,200
Jan 26, 2024	41.39	41.45	41.34	41.37	41.16	151,900
Jan 25, 2024	41.39	41.39	41.27	41.38	41.17	219,100
Jan 24, 2024	41.36	41.44	41.19	41.20	40.99	171,300
Jan 23, 2024	41.15	41.23	41.11	41.20	40.99	96,200
Jan 22, 2024	41.24	41.31	41.15	41.22	41.01	234,000
Jan 19, 2024	41.03	41.16	40.90	41.14	40.93	242,200
Jan 18, 2024	40.90	40.98	40.84	40.98	40.77	405,800
Jan 17, 2024	40.85	40.88	40.75	40.86	40.65	210,300
Jan 16, 2024	41.25	41.25	41.00	41.04	40.83	365,900
Jan 12, 2024	41.35	41.65	41.34	41.40	41.19	478,000
Jan 11, 2024	41.23	41.33	41.06	41.31	41.10	652,700
Jan 10, 2024	41.16	41.25	41.10	41.20	40.99	296,600
Jan 09, 2024	41.14	41.22	41.09	41.16	40.95	206,000
Jan 08, 2024	40.98	41.25	40.97	41.23	41.02	323,800
Jan 05, 2024	40.98	41.18	40.92	40.98	40.77	180,300
Jan 04, 2024	40.95	41.14	40.95	40.98	40.77	325,400
Jan 03, 2024	41.03	41.21	40.98	41.15	40.94	194,300
Jan 02, 2024	41.37	41.37	41.19	41.27	41.06	1,031,300
Dec 29, 2023	41.58	41.63	41.46	41.51	41.29	155,300
Dec 28, 2023	41.62	41.69	41.57	41.57	41.35	139,400
Dec 27, 2023	41.50	41.66	41.50	41.65	41.43	373,500
Dec 26, 2023	41.31	41.49	41.31	41.46	41.24	184,200
Dec 22, 2023	41.37	41.41	41.28	41.31	41.10	244,000
Dec 22, 2023	0.448 Dividend
Dec 21, 2023	41.60	41.80	41.60	41.78	41.12	232,900
Dec 20, 2023	41.68	41.81	41.51	41.53	40.87	229,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,643.44+431.62(+0.52%)

iShares Core Moderate Allocation ETF (AOM)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,643.44
+431.62(+0.52%)