$45.11 0.00 (%) iSh Agr Allc Shs - NYSEARCA

Oct. 23, 2014 | 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
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
9/5/201447.0247.2747.0047.2726,614
9/4/201447.3247.4046.9246.9247,086
9/3/201447.4447.4447.2047.2215,142
9/2/201447.1847.2047.0247.1612,544
8/29/201447.1347.1346.9847.1212,172
8/28/201446.9847.0446.9247.039,922
8/27/201447.2247.2247.0847.1026,273
8/26/201447.1147.2047.0847.1131,125
8/25/201447.0347.0846.9947.0014,515
8/22/201446.9546.9546.6946.8318,091
8/21/201446.8446.9746.8046.9014,609
8/20/201446.7646.8746.6946.8625,785
8/19/201446.7846.8546.7546.8519,189
8/18/201446.4146.6546.4146.6112,352
8/15/201446.5046.5046.0846.3023,594
8/14/201446.3046.3146.2046.3114,227
8/13/201445.9846.1945.9846.1654,468
8/12/201445.9245.9745.7645.8525,196
8/11/201445.9046.0745.8745.9526,128
8/8/201445.3945.6845.3745.6713,141
8/7/201446.1846.1845.2945.3729,984
8/6/201445.5545.6945.3945.5813,622
8/5/201445.8445.8945.4845.6225,138
8/4/201446.1646.1645.6246.0126,945
8/1/201445.8045.9045.5745.7525,287
7/31/201446.3046.3045.8145.8460,844
7/30/201446.7546.7746.4746.6115,887
7/29/201446.9046.9046.6546.6554,994
7/28/201446.8346.8546.5746.7990,043
7/25/201446.8946.8946.7046.7816,151
7/24/201447.0047.0346.9246.9823,374
7/23/201447.0047.0046.8846.9318,361
7/22/201446.8946.9546.8446.8926,870
7/21/201446.6646.6946.4846.6242,514
7/18/201446.4146.7746.4146.7714,262
7/17/201446.6946.7846.2746.3340,297
7/16/201446.9546.9546.7146.8424,268
7/15/201446.8746.8746.5546.7074,701
7/14/201446.9146.9146.7746.7925,550
7/11/201446.5046.6146.4346.5913,134
7/10/201446.3546.6646.2046.5328,969
7/9/201446.7746.8546.6346.8528,325
7/8/201446.9146.9346.5946.6923,639
7/7/201447.2347.2346.9146.9424,091
7/3/201447.0147.2347.0147.2322,492
7/2/201447.1047.1046.9847.0019,068
7/1/201447.6147.6147.3247.5220,859
6/30/201447.1547.1947.0947.1913,792
6/27/201446.9747.1546.9747.1522,297
6/26/201447.1047.1046.8147.0134,638
6/25/201446.8547.0646.8547.0527,610
6/24/201447.2847.2846.8746.8921,382
6/20/201447.3947.3947.0947.1930,543
6/19/201447.3147.3147.0247.1342,995
6/18/201446.8047.1246.6947.0823,500
6/17/201446.6046.7746.5846.7417,574
6/16/201446.8346.8346.5146.6516,368
6/13/201446.6546.6846.5746.6652,875
6/12/201447.0447.0446.5146.5516,163
6/11/201446.7846.7846.6446.7424,710
6/10/201446.9346.9346.7846.9013,255
6/9/201446.9047.0246.8546.9315,590
6/6/201446.8746.9246.8146.8931,749
6/5/201446.3646.7246.2946.7222,125
6/4/201446.2246.3446.2146.348,883
6/3/201446.2546.3046.1946.2912,430
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center