$34.75 -0.17 (%) iShs Mod Allc Shs - NYSEARCA

Oct. 1, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOM historical data

Date Open High Low Close Volume
10/1/201434.9834.9834.7034.7557,681
9/30/201434.9835.0134.8934.9251,286
9/29/201434.9034.9934.8434.9364,833
9/26/201434.9535.0834.9435.0548,022
9/25/201435.1635.1634.9134.94297,351
9/24/201435.1535.2035.0735.1620,295
9/23/201435.1735.1935.0835.1023,355
9/22/201435.3535.3535.1735.1775,184
9/19/201435.4735.4735.3335.3570,636
9/18/201435.5735.5735.3435.3828,619
9/17/201435.4035.4135.2535.2539,638
9/16/201435.2435.3935.2135.3543,056
9/15/201435.3235.3235.2035.2458,690
9/12/201435.4735.4735.2335.2940,278
9/11/201435.3535.4335.3535.4342,060
9/10/201435.4335.4435.3435.4223,211
9/9/201435.6035.6035.3835.4030,800
9/8/201435.6535.6535.5235.5762,751
9/5/201435.6235.6635.5635.6616,826
9/4/201435.7235.7335.5435.5437,444
9/3/201435.7635.7635.6535.6640,650
9/2/201435.7535.7535.5735.6427,837
8/29/201435.7035.7035.5735.6518,175
8/28/201435.6235.6235.5835.628,147
8/27/201435.6835.6835.6235.6319,719
8/26/201435.6535.6635.6135.6130,870
8/25/201435.5435.6035.5335.5843,014
8/22/201435.5035.5335.4335.4632,408
8/21/201435.5435.5735.4835.5427,740
8/20/201435.4635.5135.4435.5018,203
8/19/201435.5335.5335.4735.5231,445
8/18/201435.3635.4535.3435.4126,313
8/15/201435.3435.4035.2435.3021,451
8/14/201435.3235.3235.2635.3228,578
8/13/201435.1735.2435.1635.1927,099
8/12/201435.1235.1435.0635.0620,604
8/11/201435.0535.1835.0535.1558,376
8/8/201434.8635.0534.8635.0511,291
8/7/201435.1735.1734.8334.8338,446
8/6/201434.8035.0034.8034.9531,174
8/5/201435.0135.0534.9134.9239,005
8/4/201435.1035.1534.9835.1324,367
8/1/201435.0235.0534.9134.9631,009
7/31/201435.1835.1934.9834.9853,578
7/30/201435.4835.4835.3135.3333,580
7/29/201435.5335.5335.4235.4238,105
7/28/201435.4735.4735.3535.4679,121
7/25/201435.4435.4935.4335.4728,447
7/24/201435.6535.6535.5035.5133,691
7/23/201435.4635.5535.4635.5138,008
7/22/201435.7735.7735.4835.5046,789
7/21/201435.3235.4135.3135.35182,522
7/18/201435.2335.4635.2335.4671,268
7/17/201435.4335.4335.2435.2535,877
7/16/201435.5335.5335.4135.4631,005
7/15/201435.4935.5035.3435.4038,974
7/14/201435.5335.5335.4335.4618,691
7/11/201435.2635.3835.2635.3722,029
7/10/201435.3035.3735.2535.3526,955
7/9/201435.4435.4835.3735.4754,980
7/8/201435.5135.5135.3635.4129,678
7/7/201435.6135.6135.4735.4924,690
7/3/201435.5835.6135.5235.6119,807
7/2/201435.5935.6735.5135.5625,579
7/1/201435.7335.8935.7235.8520,972
6/30/201435.7335.7535.6835.7211,826
6/27/201435.6535.7235.6335.7225,963
6/26/201435.6335.6735.5635.6716,654
6/25/201435.6035.6535.5835.6331,262
6/24/201435.6935.7335.5635.6066,311
6/20/201435.8835.8835.6535.6816,771
6/19/201435.8635.8635.6035.6722,883
6/18/201435.5335.7035.4235.7030,667
6/17/201435.3935.4835.3935.4626,273
6/16/201435.5835.5835.3935.4746,273
6/13/201435.3835.4635.3835.4427,981
6/12/201435.4535.6035.4135.4143,810
6/11/201435.5235.5235.4235.4648,263
6/10/201435.5535.5635.5035.5227,921
6/9/201435.5735.6135.5135.5820,704
6/6/201435.4835.5835.4835.5625,886
6/5/201435.3135.4835.3135.4717,383
6/4/201435.2835.3235.1935.3217,922
6/3/201435.3135.3135.2635.2920,762
6/2/201435.4135.4135.2935.3322,651
5/30/201435.3535.3635.2935.3662,303
5/29/201435.4335.4335.3035.3253,768
5/28/201435.3135.3235.2335.2928,389
5/27/201435.2735.3135.2235.3137,441
5/23/201435.2035.2035.0835.1571,432
5/22/201435.0935.1335.0535.1370,202
5/21/201435.0235.0434.9535.0419,136
5/20/201435.0535.0534.8734.9416,780
5/19/201435.0135.0634.9935.0530,722
5/16/201434.9135.0334.9135.0343,175
5/15/201435.0635.0634.8634.9635,285
5/13/201435.0935.1135.0535.0921,744
5/12/201435.0035.0734.9835.0448,699
5/8/201434.9535.0034.8534.8947,004
5/7/201434.8334.9134.7334.9110,305
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center