Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 6:05PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

iShares S&P Aggressive Allocation (AOA)

At 1:00PM ET: 29.347   0.468 (1.57%)

MORE ON AOA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 29.80 29.85 29.67 29.82 8,800 29.82 24-Nov-09 29.63 29.66 29.60 29.65 50,600 29.65 23-Nov-09 29.40 30.08 29.40 29.70 7,500 29.70 20-Nov-09 29.20 29.30 29.19 29.30 27,500 29.30 19-Nov-09 29.67 29.67 29.33 29.41 2,900 29.41 18-Nov-09 29.82 29.86 29.78 29.86 13,400 29.86 17-Nov-09 29.93 30.00 29.83 30.00 9,400 30.00 16-Nov-09 29.92 30.08 29.92 30.03 9,700 30.03 13-Nov-09 29.43 29.63 29.38 29.59 2,800 29.59 12-Nov-09 29.66 29.68 29.35 29.35 8,800 29.35 11-Nov-09 29.75 29.85 29.55 29.68 5,600 29.68 10-Nov-09 29.63 29.63 29.46 29.55 7,300 29.55 9-Nov-09 29.39 29.54 29.39 29.53 7,900 29.53 6-Nov-09 28.89 28.99 28.84 28.91 1,300 28.91 5-Nov-09 28.68 28.92 28.61 28.92 5,600 28.92 4-Nov-09 28.62 28.77 28.62 28.63 9,700 28.63 3-Nov-09 28.19 28.41 28.09 28.41 1,000 28.41 2-Nov-09 28.25 28.41 28.07 28.32 8,100 28.32 30-Oct-09 28.73 28.73 28.18 28.19 7,500 28.19 29-Oct-09 28.71 28.91 28.67 28.91 5,800 28.91 28-Oct-09 28.85 28.85 28.24 28.33 18,400 28.33 27-Oct-09 29.14 29.16 28.93 28.93 13,300 28.93 26-Oct-09 29.48 29.70 29.10 29.10 10,100 29.10 23-Oct-09 29.98 29.98 29.42 29.50 21,000 29.50 22-Oct-09 29.87 29.87 29.43 29.79 8,100 29.79 21-Oct-09 29.80 29.99 29.55 29.55 18,200 29.55 20-Oct-09 29.95 30.00 29.69 29.74 5,900 29.74 19-Oct-09 29.87 29.99 29.73 29.96 5,400 29.96 16-Oct-09 29.65 29.68 29.53 29.68 9,000 29.68 15-Oct-09 29.80 29.91 29.73 29.91 6,300 29.91 14-Oct-09 29.83 29.85 29.72 29.85 5,900 29.85 13-Oct-09 29.40 29.40 29.22 29.35 5,800 29.35 12-Oct-09 29.45 29.53 29.45 29.53 3,700 29.53 9-Oct-09 29.30 29.31 29.18 29.31 3,400 29.31 8-Oct-09 29.27 29.34 29.17 29.24 11,500 29.24 7-Oct-09 28.95 28.95 28.75 28.87 5,000 28.87 6-Oct-09 28.84 29.04 28.82 28.89 15,100 28.89 5-Oct-09 28.38 28.54 28.34 28.51 5,900 28.51 2-Oct-09 28.00 28.18 28.00 28.11 1,600 28.11 1-Oct-09 28.93 28.93 28.31 28.32 17,500 28.32 30-Sep-09 29.10 29.11 28.69 29.00 13,100 29.00 29-Sep-09 28.97 29.10 28.88 29.03 60,400 29.03 28-Sep-09 28.72 29.09 28.72 29.06 8,600 29.06 25-Sep-09 28.74 28.77 28.54 28.54 20,000 28.54 24-Sep-09 29.17 29.18 28.66 28.71 47,800 28.71 24-Sep-09 $ 0.101 Dividend 23-Sep-09 29.66 30.05 29.21 29.21 8,600 29.11 22-Sep-09 29.45 29.54 29.44 29.47 35,300 29.37 21-Sep-09 29.17 29.29 29.13 29.26 4,800 29.16 18-Sep-09 29.30 29.44 29.29 29.41 3,800 29.31 17-Sep-09 29.50 29.51 29.35 29.36 8,600 29.26 16-Sep-09 29.33 29.42 29.22 29.42 11,200 29.32 15-Sep-09 28.83 28.98 28.78 28.98 3,300 28.88 14-Sep-09 28.74 28.82 28.68 28.68 2,900 28.58 11-Sep-09 28.54 28.85 28.54 28.67 2,300 28.57 10-Sep-09 28.41 28.41 28.41 28.41 200 28.31 9-Sep-09 28.37 28.49 28.34 28.44 7,100 28.34 8-Sep-09 28.44 28.44 28.10 28.17 6,000 28.07 4-Sep-09 27.60 27.84 27.60 27.84 900 27.74 3-Sep-09 27.43 27.54 27.32 27.54 5,500 27.44 2-Sep-09 27.36 27.42 27.27 27.42 10,500 27.33 1-Sep-09 27.80 27.98 26.00 27.33 43,100 27.24 31-Aug-09 28.00 28.00 27.82 27.91 7,700 27.81 28-Aug-09 28.54 28.54 28.09 28.15 14,100 28.05 27-Aug-09 27.87 28.14 27.82 28.09 17,600 27.99 26-Aug-09 27.94 28.06 27.93 28.06 1,600 27.96 25-Aug-09 28.37 28.37 28.02 28.02 13,700 27.92 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions