$34.01 -0.01 (%) iShs Cr Mod All Shs - NYSEARCA

Sep. 3, 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
9/2/201533.9234.0233.7834.0243,295
9/1/201533.8333.9533.6933.7257,498
8/31/201534.3334.3534.1634.2561,871
8/28/201534.3134.3734.2234.3353,831
8/27/201534.2434.3734.0434.33115,205
8/26/201533.9434.0733.6434.0781,642
8/25/201534.2634.3033.5433.54127,306
8/24/201533.5833.9921.5033.83251,307
8/21/201534.5734.6034.2034.2087,421
8/20/201534.7934.8534.5634.56102,818
8/19/201534.9635.0434.8134.9832,265
8/18/201534.9935.1034.9635.06102,671
8/17/201534.9635.1534.9635.1332,239
8/14/201534.9335.0934.9335.0836,736
8/13/201535.1435.1434.9435.0743,727
8/12/201535.0635.1034.9335.0692,074
8/11/201535.1535.1735.0235.1043,051
8/10/201535.1235.2335.0135.2237,069
8/7/201535.0535.1335.0035.05101,982
8/6/201535.1935.1934.9935.0634,445
8/5/201535.1635.2535.1035.1845,279
8/4/201535.1535.2535.1035.1526,018
8/3/201535.2135.2535.1035.2342,676
7/31/201535.2635.3135.1435.2842,619
7/30/201535.1235.1435.0335.1418,388
7/29/201535.0035.1935.0035.1635,935
7/28/201535.0535.0634.8635.0149,742
7/27/201534.9535.0034.8734.9724,119
7/24/201535.0935.2134.9535.0326,832
7/23/201535.1535.2435.0935.0955,452
7/22/201535.2235.2235.1135.2026,667
7/21/201535.3635.3635.1935.2493,552
7/20/201535.3235.3435.1835.3183,162
7/17/201535.1935.3435.1935.3437,483
7/16/201535.4035.4035.1835.23210,186
7/15/201535.2535.2535.1235.2139,005
7/14/201535.1735.2335.0535.2029,063
7/13/201535.2135.2134.9935.1045,455
7/10/201535.0535.0534.9034.9933,680
7/9/201534.9435.0834.7934.7953,900
7/8/201534.9534.9534.7034.7041,669
7/7/201535.1335.1334.7335.0664,121
7/6/201535.0435.0634.8334.9657,536
7/2/201534.9935.2434.9735.0759,002
7/1/201535.4235.4235.1935.2556,951
6/30/201535.2635.3235.1535.2539,024
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
  • Showing 1-100 of 1,253 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!