$48.79 +0.04 (%) iSh Cr Agr Allc Shs - NYSEARCA

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOA historical data

Date Open High Low Close Volume
4/24/201548.8948.9048.7548.7921,179
4/23/201548.5048.8348.4348.7525,174
4/22/201548.4448.5848.3048.4626,373
4/21/201548.3248.6748.3748.3737,938
4/20/201548.4148.4148.1548.3245,368
4/17/201548.4448.5147.9448.1352,165
4/16/201548.5448.7148.4248.6129,695
4/15/201548.5648.6548.4148.4860,307
4/14/201548.1948.3948.1948.3538,396
4/13/201548.4548.4548.1248.1754,240
4/10/201548.4048.4048.2248.3729,866
4/9/201548.1948.2548.0148.2336,861
4/8/201548.1048.2447.9648.1226,123
4/7/201548.1148.1547.8747.9143,485
4/6/201547.5848.1747.5848.0156,984
4/2/201547.5447.7347.5447.6920,981
4/1/201548.0048.0047.3747.5322,571
3/31/201547.6947.7047.3947.5046,403
3/30/201547.8248.0147.6747.8160,166
3/27/201547.3347.5447.3147.5419,635
3/26/201547.5247.5247.2147.4344,847
3/25/201548.2948.2947.6347.6757,051
3/24/201548.2248.2648.0748.1141,928
3/23/201548.1548.2948.0948.2170,529
3/20/201547.7848.2247.7848.0424,938
3/19/201547.5847.7047.4247.5122,495
3/18/201547.1447.9047.0647.7824,382
3/17/201547.1147.2346.9747.2025,992
3/16/201547.0047.2446.9947.2429,842
3/13/201546.9746.9746.5346.8083,940
3/11/201546.6346.6646.4746.5835,373
3/10/201546.8946.8946.5046.5347,830
3/9/201547.2447.2547.0547.1973,033
3/6/201547.6047.6047.0047.0432,157
3/5/201547.8447.8447.5247.6748,167
3/4/201547.7547.7547.3147.6035,994
3/3/201548.0048.0047.6247.7529,292
3/2/201548.0348.0347.7947.8666,187
2/27/201547.9748.0047.8047.8849,749
2/26/201548.0048.0247.7547.8225,203
2/25/201547.8048.0547.8047.9531,522
2/24/201547.8548.0447.7447.8969,433
2/23/201547.8647.8647.6247.7678,704
2/20/201547.5647.8847.3547.8839,236
2/19/201547.3947.6347.3647.55145,833
2/18/201547.2247.5247.2247.4821,895
2/17/201547.1547.4447.1547.3431,977
2/13/201547.3547.5047.2347.3632,341
2/12/201546.8247.1846.8247.1837,994
2/11/201546.6646.7546.5046.6734,368
2/10/201546.7046.8046.5346.8025,996
2/9/201546.5046.6046.3446.4840,665
2/6/201546.9346.9346.5746.6536,666
2/5/201546.8547.0046.5147.0027,716
2/4/201546.6046.7846.5146.5228,903
2/3/201546.3946.7346.2846.7081,127
2/2/201546.3146.3345.7746.3340,847
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center