iShares Core 40/60 Moderate Allocation ETF (AOM)
NYSEARCA: AOM · Real-Time Price · USD
48.09
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
AOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.25 | 48.25 | 48.04 | 48.09 | 48.09 | 0.02% | 538,666 |
| Dec 4, 2025 | 48.24 | 48.24 | 48.01 | 48.08 | 48.08 | -0.08% | 457,114 |
| Dec 3, 2025 | 48.06 | 48.13 | 47.98 | 48.12 | 48.12 | 0.29% | 108,340 |
| Dec 2, 2025 | 47.98 | 48.02 | 47.91 | 47.98 | 47.98 | 0.13% | 135,841 |
| Dec 1, 2025 | 47.93 | 48.00 | 47.89 | 47.92 | 47.92 | -0.42% | 184,262 |
| Nov 28, 2025 | 47.99 | 48.12 | 47.99 | 48.12 | 48.12 | 0.21% | 313,923 |
| Nov 26, 2025 | 47.84 | 48.11 | 47.84 | 48.02 | 48.02 | 0.27% | 231,632 |
| Nov 25, 2025 | 47.72 | 47.89 | 47.60 | 47.89 | 47.89 | 0.61% | 124,756 |
| Nov 24, 2025 | 47.35 | 47.66 | 47.35 | 47.60 | 47.60 | 0.44% | 200,193 |
| Nov 21, 2025 | 47.31 | 47.47 | 47.13 | 47.39 | 47.39 | 0.53% | 158,384 |
| Nov 20, 2025 | 47.71 | 47.71 | 47.09 | 47.14 | 47.14 | -0.51% | 123,549 |
| Nov 19, 2025 | 47.45 | 47.48 | 47.27 | 47.38 | 47.38 | 0.06% | 103,737 |
| Nov 18, 2025 | 47.35 | 47.46 | 47.25 | 47.35 | 47.35 | -0.25% | 274,818 |
| Nov 17, 2025 | 47.65 | 47.71 | 47.40 | 47.47 | 47.47 | -0.48% | 163,687 |
| Nov 14, 2025 | 47.54 | 47.80 | 47.53 | 47.70 | 47.70 | -0.08% | 100,738 |
| Nov 13, 2025 | 48.04 | 48.04 | 47.71 | 47.74 | 47.74 | -0.73% | 142,995 |
| Nov 12, 2025 | 48.04 | 48.14 | 48.04 | 48.09 | 48.09 | 0.10% | 103,152 |
| Nov 11, 2025 | 47.84 | 48.08 | 47.84 | 48.04 | 48.04 | 0.19% | 80,118 |
| Nov 10, 2025 | 47.85 | 47.96 | 47.76 | 47.95 | 47.95 | 0.63% | 145,739 |
| Nov 7, 2025 | 47.65 | 47.68 | 47.40 | 47.65 | 47.65 | - | 216,089 |
| Nov 6, 2025 | 47.82 | 47.82 | 47.58 | 47.65 | 47.65 | -0.15% | 297,176 |
| Nov 5, 2025 | 47.75 | 47.77 | 47.64 | 47.72 | 47.72 | 0.06% | 253,766 |
| Nov 4, 2025 | 47.74 | 47.82 | 47.61 | 47.69 | 47.69 | -0.48% | 146,852 |
| Nov 3, 2025 | 47.99 | 48.03 | 47.78 | 47.92 | 47.92 | 0.04% | 181,696 |
| Oct 31, 2025 | 47.88 | 47.96 | 47.79 | 47.90 | 47.90 | 0.04% | 68,156 |
| Oct 30, 2025 | 47.81 | 48.01 | 47.71 | 47.88 | 47.88 | -0.40% | 168,477 |
| Oct 29, 2025 | 48.26 | 48.36 | 47.99 | 48.07 | 48.07 | -0.39% | 392,103 |
| Oct 28, 2025 | 48.12 | 48.29 | 48.12 | 48.26 | 48.26 | 0.08% | 295,918 |
| Oct 27, 2025 | 48.03 | 48.22 | 48.03 | 48.22 | 48.22 | 0.56% | 100,892 |
| Oct 24, 2025 | 48.02 | 48.15 | 47.90 | 47.95 | 47.95 | 0.29% | 113,139 |
| Oct 23, 2025 | 47.67 | 47.84 | 47.67 | 47.81 | 47.81 | 0.17% | 67,922 |
| Oct 22, 2025 | 47.86 | 47.86 | 47.56 | 47.73 | 47.73 | -0.06% | 129,865 |
| Oct 21, 2025 | 47.75 | 47.88 | 47.74 | 47.76 | 47.76 | -0.17% | 178,365 |
| Oct 20, 2025 | 47.60 | 47.86 | 47.58 | 47.84 | 47.84 | 0.55% | 178,928 |
| Oct 17, 2025 | 47.48 | 47.60 | 47.41 | 47.58 | 47.58 | 0.17% | 89,139 |
| Oct 16, 2025 | 47.64 | 47.66 | 47.44 | 47.50 | 47.50 | 0.13% | 118,975 |
| Oct 15, 2025 | 47.62 | 47.66 | 47.34 | 47.44 | 47.44 | 0.15% | 72,330 |
| Oct 14, 2025 | 47.22 | 47.49 | 47.10 | 47.37 | 47.37 | 0.08% | 106,666 |
| Oct 13, 2025 | 47.16 | 47.38 | 47.16 | 47.33 | 47.33 | 0.70% | 146,862 |
| Oct 10, 2025 | 47.49 | 47.59 | 47.00 | 47.00 | 47.00 | -1.03% | 78,679 |
| Oct 9, 2025 | 47.65 | 47.65 | 47.40 | 47.49 | 47.49 | -0.38% | 59,760 |
| Oct 8, 2025 | 47.55 | 47.67 | 47.53 | 47.67 | 47.67 | 0.36% | 84,277 |
| Oct 7, 2025 | 47.68 | 47.68 | 47.43 | 47.50 | 47.50 | -0.48% | 155,256 |
| Oct 6, 2025 | 47.65 | 47.73 | 47.54 | 47.73 | 47.73 | 0.25% | 104,660 |
| Oct 3, 2025 | 47.64 | 47.67 | 47.55 | 47.61 | 47.61 | 0.17% | 65,006 |
| Oct 2, 2025 | 47.53 | 47.55 | 47.40 | 47.53 | 47.53 | -0.44% | 100,653 |
| Oct 1, 2025 | 47.66 | 47.76 | 47.61 | 47.74 | 47.47 | 0.34% | 110,783 |
| Sep 30, 2025 | 47.54 | 47.59 | 47.46 | 47.58 | 47.31 | 0.19% | 64,823 |
| Sep 29, 2025 | 47.38 | 47.53 | 47.38 | 47.49 | 47.22 | 0.34% | 70,084 |
| Sep 26, 2025 | 47.18 | 47.36 | 47.18 | 47.33 | 47.06 | 0.13% | 66,850 |
| Sep 25, 2025 | 47.22 | 47.27 | 47.14 | 47.27 | 47.00 | -0.32% | 89,726 |
| Sep 24, 2025 | 47.49 | 47.49 | 47.33 | 47.42 | 47.15 | -0.19% | 71,332 |
| Sep 23, 2025 | 47.59 | 47.64 | 47.47 | 47.51 | 47.24 | -0.17% | 54,179 |
| Sep 22, 2025 | 47.46 | 47.59 | 47.43 | 47.59 | 47.32 | -0.04% | 76,227 |
| Sep 19, 2025 | 47.56 | 47.61 | 47.40 | 47.61 | 47.34 | 0.29% | 65,167 |
| Sep 18, 2025 | 47.62 | 47.62 | 47.37 | 47.47 | 47.20 | - | 95,232 |
| Sep 17, 2025 | 47.44 | 47.64 | 47.38 | 47.47 | 47.20 | -0.13% | 78,467 |
| Sep 16, 2025 | 47.55 | 47.55 | 47.44 | 47.53 | 47.26 | -0.04% | 71,755 |
| Sep 15, 2025 | 47.37 | 47.55 | 47.37 | 47.55 | 47.28 | 0.30% | 129,565 |
| Sep 12, 2025 | 47.31 | 47.42 | 47.24 | 47.41 | 47.14 | -0.11% | 69,172 |
| Sep 11, 2025 | 47.10 | 47.56 | 47.10 | 47.46 | 47.19 | 0.59% | 104,717 |
| Sep 10, 2025 | 47.20 | 47.37 | 47.14 | 47.18 | 46.91 | 0.17% | 63,947 |
| Sep 9, 2025 | 47.09 | 47.12 | 47.00 | 47.10 | 46.84 | -0.08% | 66,153 |
| Sep 8, 2025 | 46.98 | 47.14 | 46.98 | 47.14 | 46.87 | 0.34% | 457,154 |
| Sep 5, 2025 | 46.93 | 47.10 | 46.86 | 46.98 | 46.72 | 0.36% | 116,374 |
| Sep 4, 2025 | 46.58 | 46.83 | 46.58 | 46.81 | 46.55 | 0.58% | 108,888 |
| Sep 3, 2025 | 46.48 | 46.60 | 46.46 | 46.54 | 46.28 | 0.37% | 96,599 |
| Sep 2, 2025 | 46.34 | 46.51 | 46.25 | 46.37 | 46.11 | -0.49% | 98,328 |
| Aug 29, 2025 | 46.70 | 46.70 | 46.55 | 46.60 | 46.34 | -0.38% | 71,882 |
| Aug 28, 2025 | 46.73 | 46.79 | 46.62 | 46.78 | 46.52 | 0.19% | 45,210 |
| Aug 27, 2025 | 46.55 | 46.70 | 46.52 | 46.69 | 46.43 | 0.06% | 189,395 |
| Aug 26, 2025 | 46.50 | 46.66 | 46.32 | 46.66 | 46.40 | 0.34% | 64,926 |
| Aug 25, 2025 | 46.71 | 46.71 | 46.50 | 46.50 | 46.24 | -0.51% | 58,692 |
| Aug 22, 2025 | 46.32 | 46.76 | 46.32 | 46.74 | 46.48 | 1.08% | 83,640 |
| Aug 21, 2025 | 46.36 | 46.36 | 46.22 | 46.24 | 45.98 | -0.39% | 51,547 |
| Aug 20, 2025 | 46.36 | 46.42 | 46.26 | 46.42 | 46.16 | -0.02% | 299,249 |
| Aug 19, 2025 | 46.43 | 46.53 | 46.36 | 46.43 | 46.17 | -0.11% | 66,545 |
| Aug 18, 2025 | 46.51 | 46.53 | 46.42 | 46.48 | 46.22 | -0.02% | 84,767 |
| Aug 15, 2025 | 46.46 | 46.56 | 46.45 | 46.49 | 46.23 | - | 40,949 |
| Aug 14, 2025 | 46.56 | 46.56 | 46.40 | 46.49 | 46.23 | -0.32% | 62,363 |
| Aug 13, 2025 | 46.48 | 46.64 | 46.48 | 46.64 | 46.38 | 0.52% | 61,366 |
| Aug 12, 2025 | 46.31 | 46.43 | 46.19 | 46.40 | 46.14 | 0.39% | 83,788 |
| Aug 11, 2025 | 46.29 | 46.29 | 46.15 | 46.22 | 45.96 | -0.15% | 62,765 |
| Aug 8, 2025 | 46.20 | 46.29 | 46.15 | 46.29 | 46.03 | 0.19% | 106,013 |
| Aug 7, 2025 | 46.20 | 46.30 | 46.07 | 46.20 | 45.94 | 0.11% | 75,665 |
| Aug 6, 2025 | 46.09 | 46.17 | 45.98 | 46.15 | 45.89 | 0.33% | 420,281 |
| Aug 5, 2025 | 45.99 | 46.08 | 45.97 | 46.00 | 45.74 | -0.04% | 116,974 |
| Aug 4, 2025 | 45.82 | 46.05 | 45.82 | 46.02 | 45.76 | 0.68% | 93,327 |
| Aug 1, 2025 | 45.85 | 45.85 | 45.61 | 45.71 | 45.45 | -0.22% | 160,278 |
| Jul 31, 2025 | 45.89 | 46.02 | 45.77 | 45.81 | 45.55 | -0.22% | 58,997 |
| Jul 30, 2025 | 45.98 | 46.02 | 45.77 | 45.91 | 45.65 | -0.30% | 62,291 |
| Jul 29, 2025 | 46.03 | 46.12 | 45.92 | 46.05 | 45.79 | 0.15% | 37,748 |
| Jul 28, 2025 | 46.08 | 46.08 | 45.88 | 45.98 | 45.72 | -0.33% | 88,594 |
| Jul 25, 2025 | 45.86 | 46.13 | 45.86 | 46.13 | 45.87 | 0.26% | 85,407 |
| Jul 24, 2025 | 46.04 | 46.06 | 45.95 | 46.01 | 45.75 | -0.11% | 38,517 |
| Jul 23, 2025 | 45.87 | 46.08 | 45.87 | 46.06 | 45.80 | 0.41% | 82,657 |
| Jul 22, 2025 | 45.88 | 45.92 | 45.77 | 45.87 | 45.61 | 0.13% | 63,732 |
| Jul 21, 2025 | 45.86 | 45.94 | 45.78 | 45.81 | 45.55 | 0.26% | 69,883 |
| Jul 18, 2025 | 45.67 | 45.75 | 45.63 | 45.69 | 45.43 | 0.04% | 63,369 |
| Jul 17, 2025 | 45.58 | 45.67 | 45.53 | 45.67 | 45.41 | 0.37% | 155,189 |