Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	48.19	48.20	47.93	48.00	219,416	-0.22(-0.46%)
Dec 11, 2025	48.14	48.27	48.14	48.22	300,967	+0.07(+0.15%)
Dec 10, 2025	48.00	48.23	47.93	48.15	186,469	+0.24(+0.50%)
Dec 09, 2025	47.97	48.07	47.91	47.91	257,201	-0.05(-0.10%)
Dec 08, 2025	48.10	48.19	47.92	47.96	283,448	-0.13(-0.27%)
Dec 05, 2025	48.25	48.25	48.04	48.09	538,726	+0.01(+0.02%)
Dec 04, 2025	48.24	48.24	48.01	48.08	457,114	-0.04(-0.08%)
Dec 03, 2025	48.06	48.13	47.98	48.12	108,342	+0.14(+0.29%)
Dec 02, 2025	47.98	48.02	47.91	47.98	135,841	+0.06(+0.13%)
Dec 01, 2025	47.93	48.00	47.89	47.92	184,262	-0.20(-0.42%)
Nov 28, 2025	47.99	48.12	47.99	48.12	313,925	+0.10(+0.21%)
Nov 26, 2025	47.84	48.11	47.84	48.02	231,632	+0.13(+0.27%)
Nov 25, 2025	47.72	47.89	47.60	47.89	124,756	+0.29(+0.61%)
Nov 24, 2025	47.35	47.66	47.35	47.60	200,193	+0.21(+0.44%)
Nov 21, 2025	47.31	47.47	47.13	47.39	158,384	+0.25(+0.53%)
Nov 20, 2025	47.71	47.71	47.09	47.14	122,549	-0.24(-0.51%)
Nov 19, 2025	47.45	47.48	47.27	47.38	103,737	+0.03(+0.06%)
Nov 18, 2025	47.35	47.46	47.25	47.35	274,813	-0.12(-0.25%)
Nov 17, 2025	47.65	47.71	47.40	47.47	163,687	-0.23(-0.48%)
Nov 14, 2025	47.54	47.80	47.53	47.70	100,738	-0.04(-0.08%)
Nov 13, 2025	48.04	48.04	47.71	47.74	142,995	-0.35(-0.73%)
Nov 12, 2025	48.04	48.14	48.04	48.09	103,152	+0.05(+0.10%)
Nov 11, 2025	47.84	48.08	47.84	48.04	80,111	+0.09(+0.19%)
Nov 10, 2025	47.85	47.96	47.76	47.95	145,739	+0.30(+0.63%)
Nov 07, 2025	47.65	47.68	47.40	47.65	216,089	+0.00(+0.00%)
Nov 06, 2025	47.82	47.82	47.58	47.65	297,175	-0.07(-0.15%)
Nov 05, 2025	47.75	47.77	47.64	47.72	253,766	+0.03(+0.06%)
Nov 04, 2025	47.74	47.82	47.61	47.69	146,852	-0.23(-0.48%)
Nov 03, 2025	47.99	48.03	47.78	47.92	181,696	+0.02(+0.04%)
Oct 31, 2025	47.88	47.96	47.79	47.90	68,156	+0.02(+0.04%)
Oct 30, 2025	47.81	48.01	47.71	47.88	168,477	-0.19(-0.40%)
Oct 29, 2025	48.26	48.36	47.99	48.07	392,103	-0.19(-0.39%)
Oct 28, 2025	48.12	48.29	48.12	48.26	295,918	+0.04(+0.08%)
Oct 27, 2025	48.03	48.22	48.03	48.22	100,892	+0.27(+0.56%)
Oct 24, 2025	48.02	48.15	47.90	47.95	113,139	+0.14(+0.29%)
Oct 23, 2025	47.67	47.84	47.67	47.81	67,922	+0.08(+0.17%)
Oct 22, 2025	47.86	47.86	47.56	47.73	129,865	-0.03(-0.06%)
Oct 21, 2025	47.75	47.88	47.74	47.76	178,365	-0.08(-0.17%)
Oct 20, 2025	47.60	47.86	47.58	47.84	178,928	+0.26(+0.55%)
Oct 17, 2025	47.48	47.60	47.41	47.58	89,139	+0.08(+0.17%)
Oct 16, 2025	47.64	47.65	47.44	47.50	118,975	+0.06(+0.13%)
Oct 15, 2025	47.62	47.66	47.34	47.44	72,330	+0.07(+0.15%)
Oct 14, 2025	47.22	47.49	47.10	47.37	106,666	+0.04(+0.08%)
Oct 13, 2025	47.16	47.38	47.16	47.33	147,162	+0.33(+0.70%)
Oct 10, 2025	47.49	47.59	47.00	47.00	78,679	-0.49(-1.03%)
Oct 09, 2025	47.65	47.65	47.40	47.49	59,760	-0.18(-0.38%)
Oct 08, 2025	47.55	47.67		47.67	84,277	+0.17(+0.36%)
Oct 07, 2025	47.68	47.68	47.43	47.50	155,256	-0.23(-0.48%)
Oct 06, 2025	47.65	47.73	47.54	47.73	104,660	+0.12(+0.25%)
Oct 03, 2025	47.64	47.67	47.55	47.61	65,006	+0.08(+0.17%)
Oct 02, 2025	47.53	47.55	47.40	47.53	100,653	+0.06(+0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

iShares Core 40/60 Moderate Allocation ETF (NY:AOM)

Historical Prices

Information