Aggressive Allocation Ishares Core ETF (NY: AOA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.30	17.56	17.26	17.27	0	-0.36(-2.02%)
Jan 29, 2009	17.60	17.63	17.56	17.63	2,529	-0.18(-1.00%)
Jan 28, 2009	17.77	17.90	17.03	17.80	47,015	+0.46(+2.63%)
Jan 27, 2009	17.08	17.46	15.58	17.35	78,766	-0.12(-0.71%)
Jan 26, 2009	17.26	17.47	16.90	17.47	9,793	+0.54(+3.20%)
Jan 23, 2009	17.32	17.32	16.60	16.93	9,974	-0.60(-3.44%)
Jan 22, 2009	16.98	17.53	16.15	17.53	31,489	+0.61(+3.61%)
Jan 21, 2009	17.03	17.03	16.77	16.92	20,720	-0.17(-0.97%)
Jan 20, 2009	17.94	17.94	17.09	17.09	6,400	-0.60(-3.40%)
Jan 16, 2009	17.70	17.70	17.30	17.69	3,487	+0.46(+2.70%)
Jan 15, 2009	17.42	17.80	16.54	17.22	19,694	-0.54(-3.05%)
Jan 14, 2009	18.31	18.31	17.42	17.77	7,092	-0.39(-2.13%)
Jan 13, 2009	18.46	18.46	18.15	18.15	1,494	-0.05(-0.25%)
Jan 12, 2009	19.59	19.59	18.19	18.20	10,809	-0.46(-2.45%)
Jan 09, 2009	18.77	18.77	18.57	18.66	5,541	-0.26(-1.39%)
Jan 08, 2009	19.88	19.88	18.61	18.92	11,199	+0.04(+0.20%)
Jan 07, 2009	19.07	19.11	18.88	18.88	6,933	-0.35(-1.81%)
Jan 06, 2009	18.66	19.34	18.66	19.23	9,494	-0.02(-0.10%)
Jan 05, 2009	19.19	19.60	18.58	19.25	17,431	+0.08(+0.42%)
Jan 02, 2009	18.81	19.20	18.81	19.17	0	+0.29(+1.56%)
Jan 01, 2009	18.45	19.47	18.42	18.87	0	+0.00(+0.00%)
Dec 31, 2008	18.45	19.47	18.42	18.87	104,828	+0.53(+2.87%)
Dec 30, 2008	18.37	18.42	18.33	18.35	41,968	+0.19(+1.07%)
Dec 29, 2008	19.34	19.34	18.07	18.15	11,671	-0.08(-0.42%)
Dec 26, 2008	18.11	18.63	18.11	18.23	13,702	-0.02(-0.08%)
Dec 24, 2008	19.64	19.64	18.07	18.25	6,634	+0.12(+0.64%)
Dec 23, 2008	18.21	18.22	18.13	18.13	4,866	+0.12(+0.69%)
Dec 22, 2008	20.07	20.07	18.00	18.01	11,973	-0.54(-2.92%)
Dec 19, 2008	19.04	19.43	18.39	18.55	261,730	-0.17(-0.91%)
Dec 18, 2008	18.88	19.06	18.50	18.72	121,331	-0.48(-2.50%)
Dec 17, 2008	20.12	20.12	18.58	19.20	95,212	+0.09(+0.47%)
Dec 16, 2008	17.96	19.27	17.96	19.11	52,409	+1.15(+6.40%)
Dec 15, 2008	17.96	17.96	17.96	17.96	162	-0.02(-0.11%)
Dec 12, 2008	17.74	18.19	17.74	17.98	12,964	+0.02(+0.11%)
Dec 11, 2008	19.93	19.93	17.96	17.96	7,714	-0.66(-3.53%)
Dec 10, 2008	18.42	18.89	18.08	18.62	37,918	+0.16(+0.88%)
Dec 09, 2008	18.58	18.62	17.22	18.45	70,429	+0.15(+0.85%)
Dec 08, 2008	18.27	18.52	17.80	18.30	42,944	+0.63(+3.55%)
Dec 05, 2008	16.85	18.56	16.72	17.67	427,340	+0.63(+3.68%)
Dec 04, 2008	17.80	19.17	17.03	17.05	482,138	-0.33(-1.92%)
Dec 03, 2008	17.38	17.49	17.14	17.38	13,086	-0.10(-0.57%)
Dec 02, 2008	18.19	18.19	16.91	17.48	11,632	+0.45(+2.64%)
Dec 01, 2008	17.46	17.46	17.03	17.03	2,777	-0.85(-4.76%)
Nov 28, 2008	17.88	17.88	17.88	17.88	129	-0.15(-0.82%)
Nov 26, 2008	17.26	18.04	17.26	18.03	18,182	+0.64(+3.70%)
Nov 25, 2008	19.74	19.74	16.96	17.39	11,794	-0.04(-0.22%)
Nov 24, 2008	14.43	17.43	14.43	17.43	13,861	+1.66(+10.56%)
Nov 21, 2008	15.76	15.76	15.76	15.76	1,840	-0.22(-1.40%)
Nov 20, 2008	17.17	17.17	14.94	15.99	17,979	+0.46(+2.94%)
Nov 19, 2008	18.47	18.47	15.08	15.53	25,093	-1.37(-8.11%)
Nov 18, 2008	19.38	17.53	16.90	16.90	3,617	-0.91(-5.13%)
Nov 17, 2008	17.81	17.84	17.81	17.81	1,684	+0.00(+0.00%)
Nov 14, 2008	17.81	17.92	17.81	17.81	0	-0.64(-3.48%)
Nov 13, 2008	18.45	18.45	18.45	18.45	0	+0.00(+0.00%)
Nov 12, 2008	18.45	18.45	18.45	18.45	129	-1.05(-5.40%)