MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AOM — iShares Core 40/60 Moderate Allocation ETF
NYSE ArcaiShares Core 40/60 Moderate Allocation ETF
$48.77
+0.03(+0.06%)
- O
- 48.65
- H
- 48.82
- L
- 48.53
- V
- 644.36K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$48.77
Period Return+14.89%
Period High$50.16
Period Low$42.25
Avg Daily Volume161.7K
Total Trading Days365
AOM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $48.65 | $48.82 | $48.53 | $48.77 | +$0.03 | +0.06% | 644,361 | $48.66 | $48.53 $48.82 |
| Sep 30, 2026 | $48.84 | $48.94 | $48.73 | $48.74 | $-0.09 | -0.18% | 1,071,472 | $48.82 | $48.73 $48.94 |
| Sep 29, 2026 | $48.82 | $48.88 | $48.71 | $48.83 | $-0.08 | -0.16% | 481,022 | $48.80 | $48.71 $48.88 |
| Sep 28, 2026 | $49.06 | $49.08 | $48.79 | $48.91 | $-0.29 | -0.59% | 1,056,843 | $48.93 | $48.79 $49.08 |
| Sep 25, 2026 | $49.15 | $49.20 | $48.98 | $49.20 | +$0.18 | +0.37% | 833,066 | $49.10 | $48.98 $49.20 |
| Sep 24, 2026 | $48.98 | $49.15 | $48.93 | $49.02 | $-0.18 | -0.37% | 651,454 | $49.02 | $48.93 $49.15 |
| Sep 23, 2026 | $49.57 | $49.57 | $49.09 | $49.20 | $-0.44 | -0.89% | 255,632 | $49.21 | $49.09 $49.57 |
| Sep 22, 2026 | $49.74 | $49.74 | $49.55 | $49.64 | +$0.06 | +0.12% | 188,682 | $49.65 | $49.55 $49.74 |
| Sep 21, 2026 | $49.51 | $49.61 | $49.41 | $49.58 | +$0.36 | +0.73% | 119,016 | $49.52 | $49.41 $49.61 |
| Sep 18, 2026 | $49.31 | $49.31 | $49.12 | $49.22 | $-0.15 | -0.30% | 147,650 | $49.18 | $49.12 $49.31 |
| Sep 17, 2026 | $49.30 | $49.37 | $49.26 | $49.37 | +$0.38 | +0.78% | 135,458 | $49.31 | $49.26 $49.37 |
| Sep 16, 2026 | $49.11 | $49.29 | $48.85 | $48.99 | $-0.08 | -0.16% | 123,352 | $49.15 | $48.85 $49.29 |
| Sep 15, 2026 | $49.17 | $49.17 | $49.00 | $49.07 | $-0.09 | -0.18% | 2,526,454 | $49.06 | $49.00 $49.17 |
| Sep 14, 2026 | $49.09 | $49.31 | $49.03 | $49.16 | $-0.18 | -0.36% | 226,842 | $49.17 | $49.03 $49.31 |
| Sep 11, 2026 | $49.44 | $49.46 | $49.34 | $49.34 | +$0.15 | +0.30% | 117,851 | $49.39 | $49.34 $49.46 |
| Sep 10, 2026 | $49.34 | $49.34 | $49.15 | $49.19 | $-0.34 | -0.69% | 227,648 | $49.22 | $49.15 $49.34 |
| Sep 9, 2026 | $49.74 | $49.74 | $49.49 | $49.53 | $-0.21 | -0.42% | 153,995 | $49.58 | $49.49 $49.74 |
| Sep 8, 2026 | $49.95 | $49.95 | $49.71 | $49.74 | $-0.11 | -0.22% | 117,329 | $49.80 | $49.71 $49.95 |
| Sep 4, 2026 | $49.83 | $49.91 | $49.82 | $49.85 | +$0.02 | +0.04% | 77,710 | $49.85 | $49.82 $49.91 |
| Sep 3, 2026 | $49.74 | $49.90 | $49.73 | $49.83 | +$0.24 | +0.48% | 107,692 | $49.83 | $49.73 $49.90 |
| Sep 2, 2026 | $49.51 | $49.61 | $49.50 | $49.59 | +$0.13 | +0.26% | 73,110 | $49.56 | $49.50 $49.61 |
| Sep 1, 2026 | $49.58 | $49.65 | $49.42 | $49.46 | $-0.27 | -0.54% | 117,264 | $49.54 | $49.42 $49.65 |
| Aug 31, 2026 | $49.75 | $49.91 | $49.65 | $49.73 | $-0.08 | -0.16% | 150,502 | $49.69 | $49.65 $49.91 |
| Aug 28, 2026 | $50.00 | $50.07 | $49.77 | $49.81 | $-0.16 | -0.32% | 119,532 | $49.88 | $49.77 $50.07 |
| Aug 27, 2026 | $49.87 | $49.99 | $49.87 | $49.97 | +$0.10 | +0.20% | 177,410 | $49.93 | $49.87 $49.99 |
| Aug 26, 2026 | $49.98 | $49.98 | $49.84 | $49.87 | $-0.10 | -0.20% | 119,241 | $49.89 | $49.84 $49.98 |
| Aug 25, 2026 | $49.82 | $49.98 | $49.76 | $49.97 | +$0.22 | +0.44% | 90,747 | $49.89 | $49.76 $49.98 |
| Aug 24, 2026 | $49.70 | $49.78 | $49.67 | $49.75 | $-0.02 | -0.04% | 155,767 | $49.72 | $49.67 $49.78 |
| Aug 21, 2026 | $49.75 | $49.80 | $49.72 | $49.77 | +$0.09 | +0.18% | 285,396 | $49.76 | $49.72 $49.80 |
| Aug 20, 2026 | $49.65 | $49.82 | $49.65 | $49.68 | $-0.31 | -0.62% | 114,020 | $49.71 | $49.65 $49.82 |