Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 2:29AM ET - U.S. Markets open in 7 hours and 1 minute. Dow  1.52% Nasdaq  1.17%

iShares S&P Moderate Allocation (AOM)

On Feb 9: 27.7099   0.2118 (0.77%)

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* 9-Feb-10 27.70 27.72 27.64 27.71 5,900 27.71 8-Feb-10 27.62 27.64 27.50 27.50 10,500 27.50 5-Feb-10 27.60 27.61 27.37 27.59 47,500 27.59 4-Feb-10 27.83 27.83 27.59 27.59 18,100 27.59 3-Feb-10 28.06 28.09 27.94 28.02 16,200 28.02 2-Feb-10 28.03 28.12 27.94 28.12 5,800 28.12 1-Feb-10 27.87 27.97 27.83 27.96 12,900 27.96 29-Jan-10 27.96 28.03 27.73 27.81 11,800 27.81 28-Jan-10 28.12 28.12 27.86 27.91 9,000 27.91 27-Jan-10 28.02 28.08 27.92 28.08 9,700 28.08 26-Jan-10 28.05 28.16 27.97 28.03 6,800 28.03 25-Jan-10 28.18 28.18 28.03 28.10 7,800 28.10 22-Jan-10 28.26 28.26 28.08 28.08 7,500 28.08 21-Jan-10 28.55 28.55 28.27 28.32 11,700 28.32 20-Jan-10 28.51 28.52 28.44 28.49 6,000 28.49 19-Jan-10 28.57 28.72 28.57 28.69 11,500 28.69 15-Jan-10 28.72 28.72 28.54 28.58 15,100 28.58 14-Jan-10 28.60 28.73 28.59 28.73 17,000 28.73 13-Jan-10 28.59 28.63 28.54 28.63 13,500 28.63 12-Jan-10 28.60 28.61 28.54 28.56 14,200 28.56 11-Jan-10 28.73 28.73 28.57 28.66 59,800 28.66 8-Jan-10 28.55 28.62 28.54 28.62 18,500 28.62 7-Jan-10 28.51 28.53 28.46 28.51 14,200 28.51 6-Jan-10 28.52 28.54 28.46 28.52 9,900 28.52 5-Jan-10 28.45 28.52 28.45 28.52 23,100 28.52 4-Jan-10 28.45 28.45 28.35 28.45 20,200 28.45 31-Dec-09 28.55 28.55 28.22 28.23 29,000 28.23 30-Dec-09 28.28 28.33 28.24 28.33 10,800 28.33 29-Dec-09 28.41 28.41 28.29 28.34 5,000 28.34 28-Dec-09 28.42 28.42 28.31 28.31 27,400 28.31 24-Dec-09 28.64 28.66 28.49 28.54 2,700 28.54 23-Dec-09 28.41 28.49 28.41 28.49 10,500 28.49 22-Dec-09 28.38 28.41 28.30 28.33 17,600 28.33 21-Dec-09 28.36 28.39 28.29 28.32 6,800 28.32 18-Dec-09 28.23 28.25 28.17 28.25 4,900 28.25 17-Dec-09 28.27 28.27 28.19 28.25 30,500 28.25 16-Dec-09 28.37 28.50 28.31 28.38 4,300 28.38 15-Dec-09 28.35 28.37 28.29 28.29 17,300 28.29 14-Dec-09 28.28 28.41 28.28 28.41 7,100 28.41 11-Dec-09 28.31 28.31 28.20 28.30 7,100 28.30 10-Dec-09 28.28 28.28 28.21 28.21 10,900 28.21 9-Dec-09 28.23 28.23 28.08 28.14 10,100 28.14 8-Dec-09 28.25 28.25 28.16 28.17 3,200 28.17 7-Dec-09 28.52 28.52 28.33 28.37 5,400 28.37 4-Dec-09 28.52 28.52 28.25 28.36 10,700 28.36 3-Dec-09 28.53 28.53 28.40 28.40 18,500 28.40 2-Dec-09 28.54 28.54 28.40 28.40 21,800 28.40 1-Dec-09 28.50 28.50 28.35 28.50 23,800 28.50 30-Nov-09 28.17 28.25 28.08 28.25 12,800 28.25 27-Nov-09 27.89 28.24 27.89 28.12 14,000 28.12 25-Nov-09 28.33 28.42 28.33 28.42 3,300 28.42 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 * 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