$46.87 +0.18 (%) iSh Agr Allc Shs - NYSEARCA

Dec. 22, 2014 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOA historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center