Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 11:43PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

iShares S&P Growth Allocation (AOR)

On Nov 25: 29.11   0.15 (0.52%)

MORE ON AOR

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 29.08 29.11 29.03 29.11 10,800 29.11 24-Nov-09 29.08 29.08 28.83 28.96 30,200 28.96 23-Nov-09 28.84 29.12 28.84 28.98 20,600 28.98 20-Nov-09 28.67 28.73 28.60 28.73 45,900 28.73 19-Nov-09 28.95 28.95 28.67 28.79 13,900 28.79 18-Nov-09 29.20 29.20 29.03 29.12 12,400 29.12 17-Nov-09 29.12 29.16 29.04 29.16 15,500 29.16 16-Nov-09 29.13 29.31 29.12 29.21 8,600 29.21 13-Nov-09 28.78 28.90 28.70 28.86 11,800 28.86 12-Nov-09 28.91 28.95 28.60 28.65 16,100 28.65 11-Nov-09 28.98 29.06 28.85 28.91 13,100 28.91 10-Nov-09 28.64 28.87 28.64 28.82 51,600 28.82 9-Nov-09 28.83 28.87 28.57 28.87 19,500 28.87 6-Nov-09 28.35 28.41 28.32 28.39 14,200 28.39 5-Nov-09 28.20 28.36 28.13 28.36 14,600 28.36 4-Nov-09 28.14 28.23 28.01 28.01 11,400 28.01 3-Nov-09 27.72 27.92 27.72 27.91 5,200 27.91 2-Nov-09 27.86 28.02 27.70 27.79 14,600 27.79 30-Oct-09 28.17 28.17 27.73 27.82 8,900 27.82 29-Oct-09 28.12 28.32 28.12 28.28 6,400 28.28 28-Oct-09 28.25 28.25 27.85 27.87 5,200 27.87 27-Oct-09 28.43 28.44 28.34 28.39 20,600 28.39 26-Oct-09 28.76 28.90 28.40 28.40 4,600 28.40 23-Oct-09 28.97 29.19 28.65 28.71 13,400 28.71 22-Oct-09 28.99 28.99 28.67 28.95 12,600 28.95 21-Oct-09 29.00 29.08 28.80 28.80 3,400 28.80 20-Oct-09 28.99 29.03 28.85 28.87 9,600 28.87 19-Oct-09 29.00 29.07 28.85 29.00 7,000 29.00 16-Oct-09 28.83 28.83 28.68 28.81 6,600 28.81 15-Oct-09 28.90 28.98 28.79 28.98 16,700 28.98 14-Oct-09 28.82 28.98 28.80 28.98 10,700 28.98 13-Oct-09 28.63 28.63 28.47 28.60 7,000 28.60 12-Oct-09 28.77 28.77 28.54 28.57 7,800 28.57 9-Oct-09 28.48 28.52 28.43 28.47 6,000 28.47 8-Oct-09 28.31 28.61 28.31 28.49 8,700 28.49 7-Oct-09 28.28 28.31 28.27 28.31 2,700 28.31 6-Oct-09 28.20 28.36 28.20 28.24 28,000 28.24 5-Oct-09 27.93 28.01 27.87 27.98 6,400 27.98 2-Oct-09 27.57 27.77 27.57 27.67 5,300 27.67 1-Oct-09 28.34 28.34 27.85 27.85 3,200 27.85 30-Sep-09 28.34 28.46 28.16 28.31 67,100 28.31 29-Sep-09 28.54 28.54 28.33 28.36 4,700 28.36 28-Sep-09 28.15 28.47 28.15 28.31 5,900 28.31 25-Sep-09 28.22 28.22 28.04 28.06 7,700 28.06 24-Sep-09 28.55 28.55 28.00 28.17 16,100 28.17 24-Sep-09 $ 0.125 Dividend 23-Sep-09 28.80 28.80 28.51 28.53 18,700 28.41 22-Sep-09 28.67 28.72 28.66 28.71 3,500 28.58 21-Sep-09 28.48 28.75 28.45 28.54 7,100 28.41 18-Sep-09 28.91 28.91 28.57 28.67 5,600 28.54 17-Sep-09 28.76 28.76 28.56 28.65 4,800 28.52 16-Sep-09 28.63 28.69 28.47 28.69 12,900 28.56 15-Sep-09 27.63 28.37 27.48 28.34 10,700 28.22 14-Sep-09 28.04 28.24 28.00 28.22 5,200 28.10 11-Sep-09 28.41 30.16 28.16 28.22 19,200 28.10 10-Sep-09 28.20 28.20 27.78 28.18 4,500 28.06 9-Sep-09 27.53 28.05 27.53 27.99 5,300 27.87 8-Sep-09 28.05 28.05 27.73 27.79 4,600 27.67 4-Sep-09 27.39 27.54 27.39 27.54 9,400 27.42 3-Sep-09 27.22 27.33 27.21 27.33 11,300 27.21 2-Sep-09 27.16 27.19 26.61 27.17 19,600 27.05 1-Sep-09 27.54 27.54 26.94 27.23 58,500 27.11 31-Aug-09 27.46 27.54 27.36 27.54 2,200 27.42 28-Aug-09 28.06 28.06 27.69 27.75 26,500 27.63 27-Aug-09 27.76 28.49 27.47 27.75 14,400 27.63 26-Aug-09 27.71 27.71 27.57 27.69 4,400 27.57 25-Aug-09 27.76 27.76 27.64 27.69 11,900 27.57 * 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