Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 5:23AM ET - U.S. Markets open in 4 hours and 7 minutes. Dow  0.16% Nasdaq  0.00%

iShares S&P Moderate Allocation (AOM)

On Nov 24: 28.31   0.00 (0.00%)

MORE ON AOM

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* 24-Nov-09 28.37 28.37 28.23 28.31 7,800 28.31 23-Nov-09 28.19 28.40 28.19 28.34 10,700 28.34 20-Nov-09 28.13 28.14 28.08 28.14 7,800 28.14 19-Nov-09 28.32 28.32 28.14 28.22 12,200 28.22 18-Nov-09 28.36 28.42 28.35 28.42 11,000 28.42 17-Nov-09 28.39 28.44 28.32 28.40 23,100 28.40 16-Nov-09 28.23 28.51 28.23 28.44 26,200 28.44 13-Nov-09 28.06 28.22 28.06 28.16 14,800 28.16 12-Nov-09 28.25 28.25 28.04 28.06 25,000 28.06 11-Nov-09 28.28 28.31 28.19 28.26 12,400 28.26 10-Nov-09 28.40 28.42 28.07 28.15 40,000 28.15 9-Nov-09 27.78 28.17 27.78 28.17 25,300 28.17 6-Nov-09 27.79 27.81 27.75 27.81 7,800 27.81 5-Nov-09 27.67 27.79 27.67 27.79 4,800 27.79 4-Nov-09 27.66 27.73 27.57 27.62 38,500 27.62 3-Nov-09 27.56 27.56 27.39 27.48 9,100 27.48 2-Nov-09 27.52 27.64 27.40 27.45 9,100 27.45 30-Oct-09 27.69 27.69 27.42 27.47 22,600 27.47 29-Oct-09 27.61 27.77 27.58 27.76 11,500 27.76 28-Oct-09 27.73 27.73 27.50 27.50 2,800 27.50 27-Oct-09 27.84 27.85 27.76 27.76 5,700 27.76 26-Oct-09 28.10 28.10 27.79 27.81 9,500 27.81 23-Oct-09 28.19 28.19 27.97 27.98 8,000 27.98 22-Oct-09 28.05 28.16 27.94 28.12 32,600 28.12 21-Oct-09 28.14 28.26 28.02 28.05 10,800 28.05 20-Oct-09 28.24 28.24 28.09 28.12 10,200 28.12 19-Oct-09 28.44 28.44 28.06 28.24 13,300 28.24 16-Oct-09 27.98 28.06 27.98 28.06 1,500 28.06 15-Oct-09 28.20 28.20 28.06 28.17 18,100 28.17 14-Oct-09 28.05 28.18 28.03 28.18 7,900 28.18 13-Oct-09 27.96 27.96 27.86 27.93 34,600 27.93 12-Oct-09 27.99 27.99 27.91 27.93 50,600 27.93 9-Oct-09 27.86 27.86 27.80 27.86 6,200 27.86 8-Oct-09 27.80 27.97 27.80 27.88 9,400 27.88 7-Oct-09 27.76 27.80 27.67 27.80 3,200 27.80 6-Oct-09 27.70 27.76 27.62 27.69 5,800 27.69 5-Oct-09 27.42 27.56 27.42 27.56 5,100 27.56 2-Oct-09 27.28 27.36 27.27 27.33 2,100 27.33 1-Oct-09 27.90 27.90 27.45 27.49 3,300 27.49 30-Sep-09 27.90 27.90 27.66 27.74 10,600 27.74 29-Sep-09 27.77 27.79 27.66 27.76 6,000 27.76 28-Sep-09 27.81 27.82 27.77 27.77 1,400 27.77 25-Sep-09 27.52 27.63 27.43 27.43 11,800 27.43 24-Sep-09 28.02 28.02 27.52 27.62 10,200 27.62 24-Sep-09 $ 0.129 Dividend 23-Sep-09 28.22 28.22 27.50 28.07 18,700 27.94 22-Sep-09 28.19 28.19 27.43 28.04 14,600 27.91 21-Sep-09 28.02 28.39 27.88 27.95 26,900 27.82 18-Sep-09 28.23 28.72 27.99 28.00 7,500 27.87 17-Sep-09 28.03 28.07 27.92 28.01 6,300 27.88 16-Sep-09 27.43 28.00 27.43 28.00 14,300 27.87 15-Sep-09 27.99 27.99 27.64 27.78 8,900 27.65 14-Sep-09 27.65 27.73 27.58 27.73 15,600 27.60 11-Sep-09 28.15 28.15 27.64 27.65 6,200 27.52 10-Sep-09 27.79 27.79 27.45 27.66 21,100 27.53 9-Sep-09 27.41 27.45 27.38 27.44 600 27.31 8-Sep-09 27.34 27.50 27.33 27.34 9,900 27.21 4-Sep-09 27.05 27.14 26.98 27.01 16,400 26.89 3-Sep-09 26.91 26.96 26.81 26.89 3,600 26.77 2-Sep-09 27.17 27.22 27.00 27.00 3,400 26.88 1-Sep-09 27.39 27.39 26.78 26.92 32,400 26.80 31-Aug-09 27.51 27.51 27.00 27.18 10,200 27.06 28-Aug-09 27.89 27.89 27.27 27.30 6,000 27.17 27-Aug-09 27.16 27.79 27.14 27.30 24,000 27.17 26-Aug-09 27.24 27.30 27.17 27.30 2,700 27.17 25-Aug-09 27.21 27.34 27.21 27.33 2,200 27.20 24-Aug-09 27.36 27.36 27.17 27.17 1,900 27.05 * 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