AOM - iShares Core Moderate Allocation ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201939.7239.7839.6539.7039.70194,400
Nov 20, 201939.7539.8139.6539.7539.75303,100
Nov 19, 201939.8139.8439.7239.7239.72289,900
Nov 18, 201939.7439.8239.7439.7639.76139,700
Nov 15, 201939.7039.7539.6539.7539.75190,100
Nov 14, 201939.6139.6539.6039.6139.61105,600
Nov 13, 201939.5439.6139.5239.5939.5985,500
Nov 12, 201939.5639.6239.5239.5239.52219,500
Nov 11, 201939.5639.5639.4539.5139.51113,400
Nov 08, 201939.5039.5639.4939.5639.5679,600
Nov 07, 201939.6539.6939.5439.5939.5971,800
Nov 06, 201939.5839.6239.5539.6139.6189,600
Nov 05, 201939.6039.6639.5639.6039.6097,500
Nov 04, 201939.7139.7339.6239.7139.7199,900
Nov 01, 201939.5639.6739.5639.6739.67192,800
Oct 31, 201939.3939.5039.3939.4539.4585,600
Oct 30, 201939.3739.4939.2639.4439.44139,200
Oct 29, 201939.3539.4039.3339.3339.3377,100
Oct 28, 201939.3539.4139.3339.3539.3580,600
Oct 25, 201939.3439.4139.2739.3639.36186,300
Oct 24, 201939.4239.4239.2739.3439.34121,200
Oct 23, 201939.2239.3239.2139.3039.30143,400
Oct 22, 201939.2039.3239.2039.2139.2197,800
Oct 21, 201939.2439.3139.1939.2539.2590,700
Oct 18, 201939.1739.2439.1139.1839.18163,400
Oct 17, 201939.1839.2639.1639.1739.17102,300
Oct 16, 201939.1039.1939.0839.1239.1264,800
Oct 15, 201939.0539.1939.0339.1739.17117,800
Oct 14, 201939.0039.0839.0039.0239.02128,400
Oct 11, 201939.0139.1439.0139.0739.0780,700
Oct 10, 201938.8838.9838.8238.9238.9263,600
Oct 09, 201938.9038.9238.8338.9138.91106,700
Oct 08, 201938.9238.9338.7538.7538.75115,300
Oct 07, 201939.0639.0838.9639.0039.00127,300
Oct 04, 201938.9239.1038.9239.0439.04114,200
Oct 03, 201938.6438.9038.6438.8638.86102,000
Oct 02, 201938.7938.8238.6038.7138.71111,000
Oct 02, 20190.202 Dividend
Oct 01, 201939.2039.2939.1039.1038.9096,400
Sep 30, 201939.1639.3139.1539.2939.09153,000
Sep 27, 201939.2539.2939.1239.2139.0189,700
Sep 26, 201939.2739.3139.2139.2739.0771,600
Sep 25, 201939.2339.3139.1439.2439.04127,100
Sep 24, 201939.3539.4039.2039.2239.0296,300
Sep 23, 201939.2539.3639.2139.3039.1097,400
Sep 20, 201939.3839.3939.2339.3139.11203,900
Sep 19, 201939.3539.3939.2739.2939.0985,200
Sep 18, 201939.2239.3039.1339.2239.02184,700
Sep 17, 201939.1939.2639.1039.2639.0676,400
Sep 16, 201939.1439.2139.1239.2039.00157,100
Sep 13, 201939.2839.3039.1439.1938.99128,100
Sep 12, 201939.3239.3639.2439.2939.0979,200
Sep 11, 201939.1539.2539.1339.2339.0362,100
Sep 10, 201939.1239.1739.0739.1338.93157,100
Sep 09, 201939.2539.2839.1839.1938.99256,500
Sep 06, 201939.3039.3539.2239.3139.1159,300
Sep 05, 201939.2639.2739.1839.2539.05153,600
Sep 04, 201939.0739.2039.0639.2039.0081,900
Sep 03, 201938.9339.0038.9038.9438.74109,000
Aug 30, 201939.0239.1038.9339.0538.8574,900
Aug 29, 201938.9439.0238.9239.0038.8091,800
Aug 28, 201938.7638.8738.6938.8638.6662,500
Aug 27, 201938.8338.8538.7238.7338.53110,400
Aug 26, 201938.6938.7638.6438.7038.5083,500
Aug 23, 201938.7438.8638.5638.6138.41128,700
Aug 22, 201938.8538.9038.7438.8238.6264,100
Aug 21, 201938.8738.9438.8438.9438.74110,800
Aug 20, 201938.8638.8638.7738.7938.59111,800
Aug 19, 201938.8938.8938.8038.8338.6382,400
Aug 16, 201938.5838.7738.5838.7638.56386,800
Aug 15, 201938.4638.5838.4538.5338.3387,600
Aug 14, 201938.5938.6138.4038.4038.20140,700
Aug 13, 201938.5738.8338.5738.7938.5980,500
Aug 12, 201938.6738.6938.5838.6438.44140,500
Aug 09, 201938.8238.8838.6638.6838.48122,700
Aug 08, 201938.6238.8538.6038.8538.65147,600
Aug 07, 201938.5038.6638.3838.6638.4688,600
Aug 06, 201938.4038.5838.3638.5138.31260,400
Aug 05, 201938.4638.7638.2638.3238.12153,200
Aug 02, 201938.7038.7838.6338.7638.5695,000
Aug 01, 201938.8039.0438.7438.8438.64116,700
Jul 31, 201938.8938.9738.7038.8438.6484,500
Jul 30, 201938.8638.9538.8138.8738.6790,900
Jul 29, 201939.0139.0338.9538.9738.7773,200
Jul 26, 201938.9639.0238.9339.0238.8236,400
Jul 25, 201939.0039.0038.8738.9538.7572,700
Jul 24, 201938.9739.0738.9239.0038.8094,900
Jul 23, 201938.9538.9938.8938.9538.7554,900
Jul 22, 201938.9138.9938.8638.8938.6993,300
Jul 19, 201938.9438.9638.8238.8638.6667,000
Jul 18, 201938.8138.9438.7638.9438.7499,000
Jul 17, 201938.8538.8838.8038.8538.65118,900
Jul 16, 201938.8738.8838.7938.7938.59171,300
Jul 15, 201938.8538.9238.8538.9138.71117,500
Jul 12, 201938.8338.8738.7738.8738.6776,400
Jul 11, 201938.8438.9038.7638.7738.5781,900
Jul 10, 201938.8638.9338.8538.8838.68130,600
Jul 09, 201938.8038.8038.6838.7538.5570,700
Jul 08, 201938.8838.9138.7238.8338.63102,400
Jul 05, 201938.8938.9738.7438.9438.7486,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...