$35.21 -0.26 (%) iShs Cr Mod All Shs - NYSEARCA

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOM historical data

Date Open High Low Close Volume
6/29/201535.2135.3335.1535.2155,543
6/26/201535.4835.5135.3635.4732,829
6/25/201535.6035.6135.5135.5435,134
6/24/201535.5835.6635.5335.6257,132
6/23/201535.5635.6935.5635.6653,945
6/22/201535.5535.7735.5535.7161,650
6/19/201535.5035.6535.4335.5328,608
6/18/201535.5335.6335.5135.6026,990
6/17/201535.5135.5335.2235.5026,152
6/16/201535.3935.4635.1935.4644,428
6/15/201535.2635.3935.2635.3448,649
6/12/201535.4235.5235.4035.4260,390
6/11/201535.5635.5935.4635.5233,242
6/10/201535.3435.4535.3435.4437,015
6/9/201535.3935.3935.1435.2577,180
6/8/201535.3435.4535.2635.3736,914
6/5/201535.4135.4735.2535.3648,460
6/4/201535.6135.6535.5035.5742,642
6/3/201535.6535.7535.5535.5575,718
6/2/201535.6035.7235.6035.67141,475
6/1/201535.8535.8535.6635.7334,958
5/29/201535.7835.9635.7535.8046,250
5/28/201536.1336.1335.7935.9033,068
5/27/201535.9135.9735.7835.9743,460
5/26/201535.9935.9935.7035.83183,931
5/22/201535.8736.0035.8635.9156,328
5/21/201535.7736.0435.7736.0347,079
5/20/201535.7935.9935.7935.9349,689
5/19/201536.0236.0235.8035.8040,728
5/18/201536.0536.0535.8835.96110,286
5/15/201536.0236.0735.8936.0779,985
5/14/201535.7835.9635.7635.9690,306
5/13/201535.7835.8735.6835.7634,092
5/12/201535.6335.7435.5535.7236,807
5/11/201535.9235.9235.6535.7439,201
5/8/201535.8536.0535.7835.9341,479
5/7/201535.5135.6635.4735.6466,932
5/6/201535.8135.8135.5035.58112,999
5/5/201535.8035.8835.6635.7038,071
5/4/201535.9036.0235.8335.8985,089
5/1/201535.9235.9235.7935.8726,515
4/30/201535.9335.9335.7535.8347,474
4/29/201536.0736.0735.9035.9758,287
4/28/201536.1336.1636.0436.1560,915
4/27/201536.3136.3136.1336.16195,381
4/24/201536.1336.2136.0536.1534,500
4/23/201535.8636.1435.8636.0064,342
4/22/201536.0136.0335.9135.9237,456
4/21/201535.9836.0735.9135.9137,022
4/20/201536.0236.0235.8735.9845,964
4/17/201536.0136.0135.8135.9468,211
4/16/201536.0236.1235.9736.1242,935
4/15/201536.1036.1236.0036.0758,609
4/14/201535.9136.0635.9135.9251,160
4/13/201535.8335.9935.7735.9139,009
4/10/201535.9736.0035.8835.8858,980
4/9/201535.9635.9635.8235.8989,774
4/8/201535.8935.9635.8135.9034,373
4/7/201535.8935.8935.7735.8337,880
4/6/201535.6635.9035.6635.8681,487
4/2/201535.6735.7335.6135.6834,245
4/1/201535.7935.7935.6635.7452,868
3/31/201535.7435.8135.6435.6443,115
3/30/201535.7636.8935.7035.8331,600
3/27/201535.5335.7035.5335.6923,772
3/26/201535.6435.6535.5235.6045,657
3/25/201536.0136.0135.7035.7691,987
3/24/201535.9236.0735.8536.0746,834
3/23/201535.8936.0435.8835.9770,721
3/20/201535.8435.9335.7035.9142,073
3/19/201535.8635.8635.5235.6468,778
3/18/201535.3435.8235.3435.8175,442
3/17/201535.3635.4835.2935.4242,569
3/16/201535.2535.4435.1935.4463,238
3/13/201535.3235.3235.1535.2347,325
3/11/201535.1535.2035.0935.1830,064
3/10/201535.2735.2735.0335.0359,708
3/9/201535.3135.3535.2335.3432,336
3/6/201535.5335.5835.2135.2735,648
3/5/201535.6235.6835.5135.6055,201
3/4/201535.6335.7235.4035.5549,977
3/3/201535.7035.7135.5335.6246,643
3/2/201535.8335.8335.6035.6094,053
2/27/201535.7835.8035.6935.7227,823
2/26/201535.8235.8335.6535.6564,385
2/25/201535.8735.8735.6935.7457,426
2/24/201535.5035.7935.5035.7370,142
2/23/201535.6035.6635.5435.58146,109
2/20/201535.5035.6335.4235.6342,688
2/19/201535.3735.5035.3735.5053,764
2/18/201535.2635.4935.2635.4999,467
2/17/201535.1035.3935.1035.3741,255
2/13/201535.4635.5435.3635.3650,340
2/12/201535.1135.3535.1135.3279,972
2/11/201535.1535.1935.0835.1835,396
2/10/201535.1635.1935.0735.15109,699
2/9/201535.1935.2035.0735.1257,516
2/6/201535.5435.5435.1235.1327,085
2/5/201535.3735.4535.3135.4576,195
2/4/201535.2135.3635.2035.2654,811
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!