$39.06 +0.02 (%) iShs Cr GrwthAl Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOR historical data

Date Open High Low Close Volume
8/28/201539.0039.0738.9339.06114,319
8/27/201538.8939.0738.6739.04192,008
8/26/201538.3738.5137.9638.48178,742
8/25/201538.7239.0037.7937.93105,309
8/24/201538.0938.4926.7037.97320,042
8/21/201539.3339.5038.8338.83121,393
8/20/201539.9039.9039.5239.5332,322
8/19/201540.0040.1839.8940.0742,100
8/18/201540.3740.3740.1640.2464,475
8/17/201540.3040.3740.0940.3746,322
8/14/201540.1940.3240.1440.3073,044
8/13/201540.2340.3540.1740.28672,779
8/12/201540.2740.2739.9640.2448,639
8/11/201540.3240.4440.2340.3443,350
8/10/201540.4140.6240.3840.6246,772
8/7/201540.2440.3640.2040.2834,725
8/6/201540.5740.5740.3040.3534,386
8/5/201540.5840.6340.4540.5542,854
8/4/201540.5140.5840.4040.4848,852
8/3/201540.5740.5940.4040.4917,195
7/31/201540.6540.7240.5140.6023,371
7/30/201540.4540.4840.2440.4829,176
7/29/201540.3740.5040.3340.4443,884
7/28/201540.2740.3440.0540.3348,273
7/27/201540.1540.1540.0040.1232,516
7/24/201540.5540.5540.1940.2943,543
7/23/201540.6840.6840.4840.5065,594
7/22/201540.6240.6540.5340.5628,177
7/21/201540.6840.7740.6340.7459,827
7/20/201540.8440.8440.6740.7724,783
7/17/201540.7740.8840.6640.7362,658
7/16/201540.8040.8240.6940.8140,086
7/15/201540.6240.7340.5140.5238,626
7/14/201541.3242.5440.4840.6253,160
7/13/201541.0941.1940.4040.5152,379
7/10/201540.1940.3040.1540.2940,703
7/9/201540.1240.1239.8339.8558,497
7/8/201540.0440.1139.6339.6355,237
7/7/201540.2340.2339.7540.1148,078
7/6/201540.4040.4040.0040.1579,096
7/2/201540.4740.4740.3140.40103,578
7/1/201540.9340.9440.5240.69136,419
6/30/201540.7640.8240.5040.54167,548
6/29/201540.6540.7740.4440.45153,693
6/26/201541.1241.1640.9841.0671,483
6/25/201541.2041.2241.1041.1365,387
6/24/201541.3741.3741.1541.1844,152
6/23/201541.3241.3941.2941.3981,063
6/22/201541.3841.4041.3041.3257,684
6/19/201541.2441.2441.0841.0833,727
6/18/201541.0741.2141.0141.17119,331
6/17/201540.8441.0240.6740.89126,125
6/16/201540.8140.9540.7240.9165,833
6/15/201540.6140.8340.6140.74213,651
6/12/201541.0541.0540.8840.9635,304
6/11/201541.0341.2340.9841.1137,933
6/10/201540.8741.0440.7240.9790,248
6/9/201540.7340.7440.5640.6550,268
6/8/201540.8840.8840.7140.7838,065
6/5/201540.9540.9640.7140.8474,947
6/4/201541.3341.3341.0041.0979,355
6/3/201541.3441.3841.1741.2470,032
6/2/201541.1741.3441.1541.2465,185
6/1/201541.3441.3441.1741.2947,659
5/29/201541.4141.5441.2141.3447,909
5/28/201541.5141.5241.3141.5275,638
5/27/201541.5541.6241.3441.6248,892
5/26/201541.6841.6841.2541.3662,235
5/22/201541.8141.8141.6141.6854,670
5/21/201541.5441.7841.5441.7548,015
5/20/201541.7341.7341.5541.6339,051
5/19/201541.6041.6841.5541.6148,901
5/18/201541.7541.7541.5941.7270,299
5/15/201541.7741.7741.5841.6961,241
5/14/201541.5841.6541.4741.6550,685
5/13/201541.3841.5141.2841.3438,854
5/12/201541.2641.3341.0941.2971,386
5/11/201541.5641.5641.2641.3367,774
5/8/201541.3041.6041.3041.5656,869
5/7/201541.0641.1240.9341.1237,869
5/6/201541.2841.2840.9140.9736,714
5/5/201541.5041.5041.1141.1742,404
5/4/201541.6141.6141.4341.4957,245
5/1/201541.3941.4441.2741.4435,779
4/30/201541.4441.4541.1941.2143,110
4/29/201541.6041.6941.4341.5553,996
4/28/201541.7241.7841.6141.7462,277
4/27/201541.8741.8941.7241.7241,202
4/24/201541.7341.7941.5441.6748,622
4/23/201541.4541.7041.4341.6781,026
4/22/201541.5941.5941.4041.4786,217
4/21/201541.4241.6041.4241.48113,207
4/20/201541.4841.4841.3641.4256,481
4/17/201541.4641.4641.1841.3065,963
4/16/201541.4141.6641.4141.5462,608
4/15/201541.3941.6241.3941.5069,589
4/14/201541.3641.4741.3241.4031,625
4/13/201541.5741.5741.2841.3087,510
4/10/201541.4641.4641.2741.4348,076
4/9/201541.2941.3241.1641.3282,677
  • Showing 1-100 of 1,255 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!