$35.36 +0.10 (%) iShs Mod Allc Shs - NYSEARCA

Jan. 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
1/28/201535.5435.5435.2435.26123,224
1/27/201535.4535.4735.3335.3993,159
1/26/201535.5435.5435.3735.49174,750
1/23/201535.3935.4735.3835.38107,084
1/22/201535.2935.4835.2035.44266,361
1/21/201535.0935.2835.0935.2499,619
1/20/201535.1935.2135.0435.16359,469
1/16/201534.9035.1334.9035.13221,020
1/15/201535.0835.0934.9334.96104,093
1/14/201534.9935.0134.8434.96197,931
1/13/201535.0935.2434.8935.0078,094
1/12/201535.0435.1334.9335.01184,338
1/9/201535.1135.1535.0135.0960,579
1/8/201535.1035.1535.0335.1367,574
1/6/201534.8334.8934.6434.6575,270
1/5/201535.0335.0334.7734.84191,228
1/2/201535.2935.2935.0235.1344,507
12/31/201435.3035.4135.1735.17140,542
12/30/201435.3935.3935.2635.29194,016
12/29/201435.3835.3935.3135.37100,610
12/26/201435.3435.4335.3435.3685,799
12/24/201435.5535.5535.4235.52142,014
12/23/201435.4735.5135.4135.41113,444
12/22/201435.3635.5235.3635.52259,252
12/19/201435.2735.4435.1935.41108,080
12/18/201435.2535.2935.1335.26213,722
12/17/201434.7835.0434.7535.01218,534
12/16/201434.6834.9234.5734.67165,001
12/15/201434.9535.2034.6234.68110,412
12/12/201435.0835.0834.8834.88127,501
12/11/201435.1635.2835.0935.11109,141
12/10/201435.3735.3735.1135.1182,340
12/9/201435.2435.4035.2035.40136,569
12/8/201435.4835.4835.3335.34108,554
12/5/201435.5535.5535.4535.50160,968
12/4/201435.4335.5435.4135.51331,443
12/3/201435.4335.5335.4335.51109,214
12/2/201435.3435.4535.3435.4543,253
12/1/201435.4935.5135.3535.38125,729
11/28/201435.6435.6435.5435.5516,254
11/26/201435.6035.6635.6035.6654,954
11/25/201435.6335.6335.5235.5987,174
11/24/201435.4735.5735.4735.5743,367
11/21/201435.4235.5435.4135.5041,556
11/20/201435.1735.3435.1735.2964,858
11/19/201435.3835.3835.2235.3050,429
11/18/201435.3435.4035.3235.3867,995
11/17/201435.3135.3135.2035.2771,080
11/14/201435.3435.3435.2635.3325,635
11/13/201435.3035.3835.2435.2764,620
11/12/201435.3035.3335.2735.32102,959
11/11/201435.4035.4035.2935.3386,608
11/10/201435.2335.3435.2335.3254,237
11/7/201435.2435.2835.1635.2828,478
11/6/201435.3035.3035.1735.2236,678
11/5/201435.3835.3835.1635.2473,468
11/4/201435.2435.2435.1335.1729,170
11/3/201435.2335.3135.2235.2566,211
10/31/201435.4235.4235.2435.2880,527
10/30/201434.8935.1334.8935.0646,566
10/29/201435.0235.1034.8834.9757,259
10/28/201434.8935.0434.8635.0461,107
10/27/201434.8534.8534.7034.8151,163
10/24/201434.8234.8634.7234.8558,890
10/23/201434.7134.8334.7134.7666,762
10/22/201434.7134.7934.6134.6140,574
10/21/201434.6034.7634.6034.7629,750
10/20/201434.3834.5134.3634.5121,336
10/17/201434.4034.4234.2634.3564,048
10/16/201433.8334.2133.8334.1631,466
10/15/201434.2234.2033.8834.15142,956
10/14/201434.2834.3734.2034.2244,463
10/13/201434.3034.3834.1534.1533,603
10/10/201434.3934.4834.2334.2537,099
10/9/201434.7234.7734.4634.4640,711
10/8/201434.5034.8534.4534.8066,991
10/7/201434.7034.7034.5134.5138,026
10/6/201434.8334.8334.6834.7519,698
10/3/201434.6734.7434.6234.7134,083
10/2/201434.6234.6334.4434.6023,885
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center