$47.77 +0.12 (%) iSh Cr Agr Allc Shs -

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOA historical data

Date Open High Low Close Volume
12/9/201647.7347.8647.7147.77136,055
12/8/201647.6847.8147.5647.65106,286
12/7/201647.2747.7347.1847.68125,258
12/6/201646.9447.1746.9447.15135,730
12/5/201646.9546.9946.8346.90238,211
12/2/201646.5746.7346.5746.69144,416
12/1/201646.8846.9146.5046.62196,759
11/30/201647.0847.0846.7546.80209,475
11/29/201646.7946.9746.7046.92154,565
11/28/201646.9246.9246.6746.6964,659
11/25/201646.9146.9146.7446.8673,132
11/23/201646.7746.7746.5346.7399,728
11/21/201646.7246.7246.5146.6993,121
11/18/201646.7046.7046.2846.3662,008
11/17/201646.4946.6546.4546.57101,640
11/16/201646.4546.4846.3846.4445,655
11/15/201646.2846.6246.2846.5277,385
11/14/201646.4146.4146.1546.2353,813
11/11/201646.2746.4846.1846.38106,574
11/10/201646.9346.9346.2646.48253,190
11/9/201646.3046.8246.1446.7372,145
11/8/201646.4946.7946.3846.5861,989
11/7/201646.2546.5346.2546.5062,960
11/4/201645.9146.0745.8145.8156,849
11/3/201646.1346.2145.9445.9838,545
11/2/201646.2446.3246.0146.0464,207
11/1/201646.8346.8346.1546.34103,968
10/31/201646.6446.6446.4646.5721,325
10/28/201646.6046.6846.4046.5026,496
10/27/201646.9446.9446.5746.5966,776
10/26/201646.7446.8746.6046.7528,883
10/25/201646.9446.9946.8246.8952,218
10/24/201647.0647.1046.9046.9839,222
10/21/201646.6546.9146.6546.9120,514
10/20/201646.8946.9846.7546.9425,002
10/19/201646.9047.0046.8246.9565,768
10/18/201646.9346.9446.7846.7837,979
10/17/201646.4846.5646.4346.4831,389
10/14/201646.7346.8246.5046.5813,442
10/13/201646.3846.6746.1846.5748,498
10/12/201646.6846.7546.5646.7245,262
10/11/201647.0947.0946.5546.7254,368
10/10/201647.1647.3447.1647.2315,378
10/7/201647.1747.1746.8447.1122,941
10/6/201647.1547.2747.0647.2417,437
10/5/201647.3347.3847.1747.3027,254
10/4/201647.3247.3746.9847.1030,121
10/3/201647.4847.4947.2947.4213,702
9/30/201647.3347.5847.2747.4828,354
9/29/201647.5947.6347.1347.2339,814
9/28/201647.5847.6447.2647.6421,330
9/27/201647.0747.4147.0747.4027,301
9/26/201647.3547.3547.1147.1329,993
9/23/201647.5547.6347.4447.4842,841
9/22/201647.6547.9447.6547.7947,982
9/21/201647.0547.4947.0147.4528,300
9/20/201646.9647.0946.8046.8325,805
9/19/201646.9247.0046.7146.7921,366
9/16/201646.6446.7346.5146.6418,882
9/15/201646.5347.0146.4846.9439,187
9/14/201646.4846.7446.4846.5626,203
9/13/201646.9046.9046.4146.5361,256
9/12/201646.5147.3246.5047.2631,876
9/9/201647.4647.4646.7546.7562,109
9/8/201647.8747.9147.7447.7833,797
9/7/201647.8547.9847.8047.8642,765
9/6/201647.7147.8547.6847.8425,088
9/2/201647.4847.7047.4847.6326,143
9/1/201647.2647.3447.0947.3232,025
8/31/201647.2647.2747.0247.2028,118
8/30/201647.4047.5047.1747.2729,025
8/29/201647.1047.4447.1047.3916,167
8/26/201647.5047.7347.0247.1819,793
8/25/201647.3647.4247.2847.3220,512
8/24/201647.5747.6047.3547.3517,933
8/23/201647.5947.7647.5347.5828,869
8/22/201647.3847.5047.3347.4822,071
8/19/201647.3247.7547.3147.5025,801
8/18/201647.3847.6447.3847.6224,694
8/17/201647.3947.5047.2347.4217,524
8/16/201647.5147.5547.4347.4623,119
8/15/201647.5147.6747.4847.6445,473
8/12/201647.5647.5847.3247.5328,621
8/11/201647.3947.5947.3547.5621,364
8/10/201647.3947.4247.2647.2714,718
8/9/201647.2647.4247.1647.2930,691
8/8/201647.1847.2147.0247.1224,997
8/5/201646.8847.0846.8847.0852,572
8/4/201646.7846.9046.7046.7615,390
8/3/201646.5646.6946.5146.6960,516
8/2/201646.8546.8546.5346.5838,303
8/1/201646.9847.2646.8146.9433,227
7/29/201646.8247.1346.8147.0816,824
7/28/201646.9546.9546.5846.8221,068
7/27/201646.7546.8646.5646.8047,667
7/26/201646.7346.7646.5046.6939,467
7/25/201646.7146.7146.4946.6014,173
7/22/201646.4746.7346.4746.7124,859
7/21/201646.6646.7346.4346.5728,360
7/20/201646.5046.7446.5046.7227,428
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center