$45.96 -0.59 (%) iSh Agr Allc Shs - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOA historical data

Date Open High Low Close Volume
1/30/201546.2546.3845.9445.9646,830
1/29/201546.3946.5846.0846.5538,513
1/28/201546.9446.9446.1846.2155,440
1/27/201546.6546.8246.5346.6928,847
1/26/201546.8046.9546.6646.9469,821
1/23/201546.8846.8846.6346.63134,281
1/22/201546.5346.9046.2746.8452,222
1/21/201546.0546.3445.9546.3045,677
1/20/201546.2446.2445.8146.03153,719
1/16/201545.6046.0345.5446.0384,677
1/15/201545.9345.9345.5445.54285,564
1/14/201545.5645.7645.3845.7283,369
1/13/201546.2146.3845.5645.8330,094
1/12/201546.1546.1645.7245.85199,982
1/9/201546.4046.4045.9646.0846,721
1/8/201546.1746.3146.0246.24103,303
1/6/201545.6145.6545.0045.1950,892
1/5/201545.9545.9545.4545.50129,864
1/2/201546.4846.5046.0346.2358,498
12/31/201446.7846.7846.2846.2859,260
12/30/201446.7846.7846.6046.6565,590
12/29/201446.8046.9046.7646.7732,597
12/26/201446.7246.9346.7246.8157,985
12/24/201447.0047.0546.9547.0048,366
12/23/201446.9246.9946.8646.94131,396
12/22/201446.6946.9246.6946.9234,182
12/19/201446.6746.8246.5046.6968,435
12/18/201446.2546.5646.1446.5662,325
12/17/201445.2945.8845.2445.8368,049
12/16/201445.1745.6744.8745.0059,659
12/15/201445.7445.9644.9745.1495,936
12/12/201445.9946.0245.5445.55112,791
12/11/201446.2446.4846.0646.12378,750
12/10/201446.5246.5246.0046.05107,672
12/9/201446.3646.7046.2546.7058,449
12/8/201446.9146.9946.6046.7083,749
12/5/201447.0347.0846.9247.0033,379
12/4/201447.0047.0546.8246.9628,231
12/3/201446.8647.0346.8647.0135,987
12/2/201446.7046.8946.6946.8635,471
12/1/201446.9546.9546.6246.67105,094
11/28/201447.0847.1447.0447.0512,260
11/26/201447.2347.2747.1347.2720,047
11/25/201447.2247.2247.0447.1240,433
11/24/201447.0947.1247.0347.1230,694
11/21/201446.9547.0946.8846.9827,634
11/20/201446.4346.6446.4346.6225,187
11/19/201446.7146.7146.4746.5424,358
11/18/201446.3346.7846.3346.6875,182
11/17/201446.4446.4946.3746.4458,146
11/14/201446.4946.5546.4346.5520,628
11/13/201446.4346.6746.3946.5251,876
11/12/201446.4446.5246.4146.5122,046
11/11/201446.5146.5946.4546.5925,647
11/10/201446.4646.5746.4646.5240,897
11/7/201446.3546.4146.2246.3945,569
11/6/201446.3446.3546.2646.3516,861
11/5/201446.4046.4046.2046.3421,074
11/4/201446.1646.2746.0346.2432,928
11/3/201446.4546.4846.3146.3363,415
10/31/201446.3546.4646.2646.4644,423
10/30/201445.6446.0345.5645.9059,334
10/29/201445.8545.9145.5145.7226,690
10/28/201445.4045.7945.4045.7732,173
10/27/201445.2845.2845.0045.2741,708
10/24/201445.1345.3545.1345.3527,721
10/23/201445.0145.3345.0145.1175,129
10/22/201445.0945.1444.7244.7245,317
10/21/201444.6045.0244.6045.0130,436
10/20/201444.0544.4244.0544.4113,147
10/17/201444.0544.2343.9144.0844,932
10/16/201442.9443.8242.9443.6528,556
10/15/201443.8143.7542.9143.6662,359
10/14/201443.9344.1743.7243.8138,452
10/13/201444.0744.2443.6543.6559,611
10/10/201444.4344.4343.9243.9228,559
10/9/201444.9045.1644.4644.4725,748
10/8/201444.7245.3244.5245.3121,003
10/7/201445.0745.0944.6644.6633,274
10/6/201445.6145.6145.1345.2218,182
10/3/201445.0145.2044.9645.1728,643
10/2/201444.9145.0544.4844.9286,463
10/1/201445.7945.7945.0245.1165,306
9/30/201445.7445.7845.5145.5728,723
9/29/201445.5445.7445.4845.7314,491
9/26/201445.7045.9645.6745.9329,260
9/25/201446.1446.1445.6245.7132,546
9/24/201446.0846.2945.9146.2635,588
9/23/201446.1646.2446.0146.0120,482
9/22/201446.5946.5946.2246.2912,979
9/19/201446.8446.8846.5646.6525,767
9/18/201446.8046.8046.6846.7828,190
9/17/201446.6846.8346.5846.8027,766
9/16/201446.2946.7846.2946.6721,507
9/15/201446.5446.5446.3346.4123,040
9/12/201446.8246.8246.4246.5422,172
9/11/201446.6846.8346.6446.8322,529
9/10/201446.6846.8546.6246.8455,239
9/9/201447.1347.1346.7346.7639,080
9/8/201447.1947.2046.9747.0825,116
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center