ISHARES S&P MODERATE ALLOCATIO $33.42

down -0.19


22/5/2013 04:22 PM  |  NYSEARCA : AOM  |  Industries :
Type:

AOM historical data

Date Open High Low Close Volume
5/22/2013 33.65 33.77 33.39 33.42 265
5/21/2013 33.61 33.68 33.54 33.61 306
5/20/2013 33.60 33.63 33.54 33.60 192
5/17/2013 33.47 33.60 33.47 33.60 220
5/16/2013 33.47 33.57 33.47 33.50 184
5/15/2013 33.46 33.54 33.43 33.54 455
5/14/2013 33.40 33.48 33.31 33.47 272
5/13/2013 33.33 33.43 33.33 33.42 288
5/10/2013 33.37 33.40 33.32 33.37 119
5/9/2013 33.49 33.50 33.35 33.37 174
5/8/2013 33.38 33.48 33.38 33.46 237
5/7/2013 33.37 33.41 33.31 33.40 119
5/6/2013 33.47 33.47 33.28 33.34 409
5/3/2013 33.27 33.36 33.27 33.33 598
5/2/2013 33.10 33.22 33.10 33.22 209
5/1/2013 33.22 33.22 33.07 33.09 127
4/30/2013 33.13 33.23 33.11 33.23 118
4/29/2013 33.05 33.19 33.05 33.13 245
4/26/2013 33.06 33.06 33.00 33.05 221
4/25/2013 33.03 33.09 33.00 33.03 209
4/24/2013 32.94 32.99 32.91 32.98 217
4/23/2013 32.85 32.94 32.82 32.88 254
4/22/2013 32.71 32.75 32.60 32.71 167
4/19/2013 32.58 32.68 32.58 32.67 359
4/18/2013 32.62 32.62 32.47 32.49 218
4/17/2013 32.73 32.73 32.54 32.62 221
4/16/2013 32.77 32.86 32.72 32.86 187
4/15/2013 32.84 32.87 32.64 32.64 474
4/12/2013 32.97 32.97 32.88 32.94 1017
4/11/2013 32.96 33.03 32.93 32.98 391
4/10/2013 32.76 32.92 32.76 32.88 354
4/9/2013 32.70 32.79 32.67 32.73 144
4/8/2013 32.65 32.72 32.61 32.71 111
4/5/2013 32.52 32.63 32.49 32.63 135
4/4/2013 32.60 32.66 32.55 32.62 98
4/3/2013 32.68 32.68 32.55 32.56 117
4/2/2013 32.65 32.73 32.65 32.68 514
4/1/2013 32.75 32.80 32.68 32.74 302
3/28/2013 32.74 32.84 32.73 32.83 161
3/27/2013 32.68 32.79 32.66 32.73 104
3/26/2013 32.81 32.81 32.67 32.73 181
3/25/2013 32.77 32.79 32.61 32.61 440
3/22/2013 32.66 32.73 32.66 32.69 120
3/21/2013 32.68 32.72 32.63 32.63 130
3/20/2013 32.70 32.84 32.70 32.76 144
3/19/2013 32.74 32.79 32.57 32.68 180
3/18/2013 32.60 32.76 32.60 32.70 331
3/15/2013 32.77 32.79 32.73 32.78 220
3/14/2013 32.72 32.78 32.68 32.78 139
3/13/2013 32.62 32.68 32.59 32.65 256
3/12/2013 32.67 32.69 32.60 32.65 196
3/11/2013 32.59 32.69 32.59 32.67 172
3/8/2013 32.65 32.65 32.58 32.65 155
3/7/2013 32.72 32.72 32.57 32.62 457
3/6/2013 32.64 32.64 32.55 32.59 247
3/5/2013 32.50 32.60 32.50 32.60 306
3/4/2013 32.32 32.44 32.32 32.42 774
3/1/2013 32.35 32.46 32.28 32.46 197
2/28/2013 32.28 32.45 32.28 32.37 243
2/27/2013 32.33 32.42 32.23 32.39 269
2/26/2013 32.22 32.26 32.13 32.18 235
2/25/2013 32.39 32.42 32.14 32.16 131
2/22/2013 32.23 32.37 32.23 32.37 207
2/21/2013 32.28 32.28 32.16 32.20 103
2/20/2013 32.51 32.51 32.33 32.33 369
2/19/2013 32.45 32.50 32.42 32.50 257
2/15/2013 32.42 32.42 32.34 32.39 123
2/14/2013 32.30 32.42 32.30 32.41 384
2/13/2013 32.41 32.43 32.36 32.40 466
2/12/2013 32.34 32.41 32.34 32.39 120
2/11/2013 32.31 32.35 32.31 32.35 242
2/8/2013 32.28 32.37 32.23 32.37 716
2/7/2013 32.39 32.39 32.19 32.24 183
2/6/2013 32.47 32.47 32.26 32.38 311
2/5/2013 32.28 32.35 32.24 32.34 824
2/4/2013 32.25 32.46 32.19 32.24 769
2/1/2013 32.39 32.42 32.34 32.34 284
1/31/2013 32.29 32.31 32.25 32.28 223
1/30/2013 32.38 32.38 32.26 32.26 446
1/29/2013 32.30 32.35 32.30 32.35 276
1/28/2013 32.38 32.38 32.22 32.25 404
1/25/2013 32.34 32.34 32.28 32.30 615
1/24/2013 32.27 32.33 32.25 32.28 748
1/23/2013 32.26 32.28 32.21 32.28 362
1/22/2013 32.15 32.27 32.15 32.22 428
1/18/2013 32.18 32.22 32.12 32.22 4657
1/17/2013 32.13 32.20 32.11 32.17 137
1/16/2013 32.08 32.10 32.04 32.09 200
1/15/2013 32.05 32.10 31.98 32.08 259
1/14/2013 32.06 32.10 32.03 32.03 527
1/11/2013 32.06 32.08 32.01 32.05 832
1/10/2013 32.09 32.09 31.98 32.09 252
1/9/2013 31.97 31.99 31.96 31.98 189
1/8/2013 31.98 31.98 31.87 31.92 171
1/7/2013 31.94 31.97 31.90 31.97 343
1/4/2013 31.91 32.01 31.91 32.00 270
1/3/2013 32.00 32.05 31.88 31.96 547
1/2/2013 31.97 32.11 31.90 32.11 3616
12/31/2012 31.47 31.73 31.47 31.73 253
12/28/2012 31.63 31.65 31.52 31.52 163
Marketplace
Trading Center