$45.84 +0.25 (%) iSh Cr Agr Allc Shs -

May. 2, 2016 | 03:58 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
5/2/201645.8045.8945.6545.8437,699
4/29/201645.7045.7045.3745.5948,900
4/28/201645.8846.1545.6745.7070,191
4/27/201646.0346.2345.9146.1725,312
4/26/201645.9846.0845.9346.0821,965
4/25/201645.9446.0145.8245.9236,266
4/22/201646.0846.1345.9146.0828,819
4/21/201646.3546.3546.0246.0827,929
4/20/201646.4146.4746.1946.2828,410
4/19/201646.0846.3846.0846.3044,224
4/18/201645.5745.9845.5745.9842,792
4/15/201645.8045.8045.6445.7197,214
4/14/201645.8745.9145.6845.7030,520
4/13/201645.5145.7845.5145.7058,215
4/12/201644.9945.2944.8345.2528,614
4/11/201645.0245.1944.8044.8326,846
4/8/201644.9445.0044.7544.8265,490
4/7/201644.7144.7744.3644.4731,262
4/6/201644.5244.9044.4544.8860,488
4/5/201644.5844.6044.4044.4046,647
4/4/201645.1445.1444.8844.9794,321
4/1/201644.9345.2844.7945.2568,636
3/31/201645.5145.5145.2545.3140,935
3/30/201645.4545.6145.3045.4444,162
3/29/201644.7645.2444.6345.2066,306
3/28/201644.9044.9044.6944.7552,112
3/24/201644.4544.6744.4544.6727,678
3/23/201644.9945.0044.7744.7726,461
3/22/201645.1445.2444.9845.1332,615
3/21/201645.2245.2244.9945.2057,996
3/18/201645.1945.2445.1045.1867,441
3/17/201644.7945.1544.7545.1150,580
3/16/201644.2244.7644.2244.7040,014
3/15/201644.3744.4144.2344.3949,602
3/14/201644.5644.7244.5544.6426,345
3/11/201644.3544.7344.3544.7334,914
3/10/201644.2144.3043.6043.9339,876
3/9/201643.9644.0543.8943.9860,948
3/8/201644.0644.0643.7943.7919,914
3/7/201644.0044.3043.9744.2452,200
3/4/201644.0944.3944.0644.2365,202
3/3/201643.7044.0043.7043.9841,183
3/2/201643.4743.7543.4343.7543,179
3/1/201643.0843.5242.9843.5226,280
2/29/201642.9342.9942.6842.6875,400
2/26/201643.1843.1842.7942.8545,678
2/25/201642.6842.9442.5042.9435,185
2/24/201642.1042.5941.9542.5328,546
2/23/201642.8242.8242.4542.4965,523
2/22/201642.7642.9942.7642.9840,582
2/19/201642.3742.5442.2742.5033,950
2/18/201642.8442.8442.5042.5235,775
2/17/201642.3442.6742.2542.6477,406
2/16/201641.9342.0841.7142.0870,425
2/12/201641.2541.4541.0141.4439,539
2/11/201640.8341.2940.6640.9177,429
2/10/201641.6841.8541.3241.3533,912
2/9/201641.0341.4641.0341.3251,541
2/8/201641.6242.0141.1841.53135,854
2/5/201642.5442.5441.8742.0139,646
2/4/201642.4642.7442.3342.5444,994
2/3/201642.5042.5441.9642.4861,326
2/2/201642.5242.6742.1542.2367,111
2/1/201642.7443.0442.6642.93134,423
1/29/201642.4042.9842.3642.98307,898
1/28/201642.2942.3741.9342.24269,450
1/27/201642.2842.5441.9241.9958,489
1/26/201641.9542.3341.9342.3184,296
1/25/201642.1742.1741.7741.81193,356
1/22/201642.1642.2842.0042.28315,428
1/21/201641.3741.7341.0341.49211,383
1/20/201641.3241.5540.5941.34129,667
1/19/201642.2442.2441.5641.86543,407
1/15/201641.7041.9241.4841.72324,615
1/14/201642.3042.8442.0742.63119,039
1/13/201643.0443.0442.1242.1868,704
1/12/201642.9442.9942.5242.8756,640
1/11/201642.8642.9642.3542.65497,083
1/8/201643.3543.3542.6042.63211,049
1/7/201643.1943.5042.9843.0278,088
1/6/201643.9043.9943.6743.8069,456
1/5/201644.3544.4044.1544.3867,337
1/4/201644.4044.8043.9144.32850,306
12/31/201545.1345.1944.8444.84101,269
12/30/201545.4745.4745.2245.25135,447
12/29/201545.4545.5745.3945.48247,233
12/28/201545.1745.7244.9945.17434,851
12/24/201545.5545.6345.4145.5261,736
12/23/201545.3645.6045.2045.60156,853
12/22/201545.0745.1744.8145.12262,997
12/21/201545.0245.0244.6044.78470,291
12/18/201544.9444.9844.6344.64217,053
12/17/201545.6445.6445.0645.09237,620
12/16/201545.2645.6045.0745.55293,591
12/15/201545.1145.1144.9044.91394,162
12/14/201544.6144.7544.2944.60241,013
12/11/201544.8944.8944.5044.57304,893
12/10/201545.3945.4545.1845.28209,794
12/9/201545.4745.6745.0345.24127,056
12/8/201545.3645.5645.2545.38255,376
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center