$35.94 -0.09 (%) iShs Cr Mod All Shs - NYSEARCA

May. 22, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOM historical data

Date Open High Low Close Volume
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
2/3/201535.4135.4135.1835.2872,558
2/2/201535.3635.3635.0435.25127,364
1/30/201535.2835.3335.1335.1642,252
1/29/201535.3135.3835.1735.3666,753
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center