Aggressive Allocation Ishares Core ETF (NY: AOA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.53	22.53	22.21	22.45	16,891	-0.02(-0.09%)
Sep 29, 2009	22.43	22.53	22.36	22.47	77,973	-0.02(-0.10%)
Sep 28, 2009	22.23	22.52	22.23	22.50	11,069	+0.40(+1.82%)
Sep 25, 2009	22.25	22.27	22.09	22.09	25,789	-0.13(-0.61%)
Sep 24, 2009	22.58	22.59	22.19	22.23	61,714	-0.38(-1.70%)
Sep 23, 2009	22.96	23.26	22.61	22.61	11,108	-0.20(-0.88%)
Sep 22, 2009	22.80	22.87	22.79	22.81	45,529	+0.16(+0.72%)
Sep 21, 2009	22.58	22.67	22.55	22.65	6,190	-0.12(-0.51%)
Sep 18, 2009	22.68	22.79	22.67	22.77	4,831	+0.04(+0.16%)
Sep 17, 2009	22.83	22.84	22.72	22.73	11,097	-0.04(-0.19%)
Sep 16, 2009	22.70	22.77	22.62	22.77	14,423	+0.34(+1.52%)
Sep 15, 2009	22.32	22.43	22.28	22.43	4,167	+0.23(+1.05%)
Sep 14, 2009	22.25	22.31	22.20	22.20	3,629	+0.01(+0.05%)
Sep 11, 2009	22.09	22.33	22.09	22.19	2,914	+0.20(+0.89%)
Sep 10, 2009	21.99	21.99	21.99	21.99	258	-0.02(-0.10%)
Sep 09, 2009	21.96	22.05	21.93	22.02	9,126	+0.21(+0.96%)
Sep 08, 2009	22.02	22.02	21.75	21.81	7,731	+0.26(+1.19%)
Sep 04, 2009	21.36	21.55	21.36	21.55	1,113	+0.23(+1.09%)
Sep 03, 2009	21.23	21.32	21.15	21.32	7,068	+0.09(+0.44%)
Sep 02, 2009	21.18	21.23	21.11	21.23	13,554	+0.07(+0.33%)
Sep 01, 2009	21.52	21.66	20.13	21.16	55,647	-0.45(-2.08%)
Aug 31, 2009	21.68	21.68	21.54	21.61	9,928	-0.19(-0.85%)
Aug 28, 2009	22.09	22.09	21.74	21.79	18,169	+0.05(+0.21%)
Aug 27, 2009	21.57	21.78	21.54	21.74	22,645	+0.02(+0.11%)
Aug 26, 2009	21.63	21.72	21.62	21.72	1,977	+0.03(+0.14%)
Aug 25, 2009	21.96	21.96	21.69	21.69	17,593	+0.02(+0.11%)
Aug 24, 2009	21.68	21.79	21.60	21.67	13,498	+0.01(+0.04%)
Aug 21, 2009	21.67	21.67	21.51	21.66	7,918	+0.33(+1.52%)
Aug 20, 2009	21.21	21.33	21.20	21.33	4,264	+0.20(+0.95%)
Aug 19, 2009	20.90	21.13	20.90	21.13	5,288	+0.15(+0.70%)
Aug 18, 2009	21.02	21.02	20.93	20.99	9,213	+0.17(+0.80%)
Aug 17, 2009	20.93	20.93	20.61	20.82	7,846	-0.45(-2.10%)
Aug 14, 2009	21.58	21.58	21.15	21.26	13,527	-0.19(-0.90%)
Aug 13, 2009	21.57	21.57	21.24	21.46	15,044	+0.13(+0.62%)
Aug 12, 2009	21.16	21.37	21.16	21.33	4,635	+0.25(+1.18%)
Aug 11, 2009	21.13	21.13	21.03	21.08	8,523	-0.19(-0.87%)
Aug 10, 2009	21.24	21.71	21.21	21.26	50,632	-0.09(-0.43%)
Aug 07, 2009	21.37	21.45	21.19	21.36	27,639	+0.27(+1.27%)
Aug 06, 2009	21.23	21.29	21.00	21.09	12,017	-0.15(-0.71%)
Aug 05, 2009	21.26	21.26	21.06	21.24	14,328	-0.05(-0.25%)
Aug 04, 2009	21.13	21.30	21.12	21.30	10,791	+0.15(+0.70%)
Aug 03, 2009	21.29	26.89	20.80	21.15	168,046	+0.22(+1.04%)
Jul 31, 2009	20.75	21.36	20.75	20.93	17,453	+0.11(+0.52%)
Jul 30, 2009	20.90	21.15	20.78	20.82	12,819	+0.24(+1.17%)
Jul 29, 2009	20.57	20.60	20.44	20.58	9,755	-0.10(-0.49%)
Jul 28, 2009	20.74	20.74	20.50	20.68	9,964	+0.06(+0.30%)
Jul 27, 2009	20.66	20.66	20.54	20.62	9,905	-0.05(-0.26%)
Jul 24, 2009	20.52	20.68	20.44	20.68	923	+0.09(+0.41%)
Jul 23, 2009	20.54	20.64	20.21	20.59	20,804	+0.39(+1.92%)
Jul 22, 2009	20.31	20.31	20.13	20.20	5,275	+0.04(+0.19%)
Jul 21, 2009	20.30	20.30	20.01	20.17	6,911	+0.05(+0.23%)
Jul 20, 2009	19.96	20.48	19.35	20.12	40,212	+0.29(+1.44%)
Jul 17, 2009	19.74	19.84	19.74	19.83	5,187	-0.03(-0.16%)
Jul 16, 2009	19.86	19.93	19.82	19.86	3,104	+0.17(+0.86%)
Jul 15, 2009	19.43	19.95	19.43	19.69	11,843	+0.51(+2.66%)
Jul 14, 2009	19.08	19.18	19.03	19.18	5,606	+0.09(+0.49%)
Jul 13, 2009	18.81	19.10	18.81	19.09	4,682	+0.32(+1.69%)
Jul 10, 2009	18.75	18.77	18.62	18.77	12,752	-0.04(-0.21%)
Jul 09, 2009	18.93	18.93	18.81	18.81	7,612	+0.21(+1.12%)
Jul 08, 2009	18.76	18.76	18.59	18.60	9,236	-0.15(-0.78%)
Jul 07, 2009	18.89	18.97	18.75	18.75	11,060	-0.22(-1.14%)
Jul 06, 2009	19.00	19.01	18.89	18.97	2,773	-0.20(-1.05%)
Jul 02, 2009	19.18	19.23	19.13	19.17	5,527	-0.46(-2.33%)
Jul 01, 2009	19.61	19.76	19.61	19.62	25,811	+0.16(+0.84%)
Jun 30, 2009	19.60	19.61	19.35	19.46	8,479	-0.12(-0.63%)
Jun 29, 2009	19.62	19.67	19.50	19.59	18,560	+0.13(+0.68%)
Jun 26, 2009	19.47	19.47	19.09	19.45	11,547	+0.04(+0.20%)
Jun 25, 2009	19.31	19.41	19.28	19.41	10,320	+0.20(+1.05%)
Jun 24, 2009	19.37	19.41	19.17	19.21	11,096	+0.11(+0.57%)
Jun 23, 2009	19.07	19.14	18.97	19.11	18,316	+0.03(+0.16%)
Jun 22, 2009	19.35	19.35	19.07	19.07	14,681	-0.53(-2.69%)
Jun 19, 2009	19.79	20.12	19.57	19.60	27,692	+0.13(+0.68%)
Jun 18, 2009	19.48	19.52	19.42	19.47	8,378	+0.10(+0.52%)
Jun 17, 2009	19.40	19.48	19.24	19.37	7,962	-0.05(-0.28%)
Jun 16, 2009	19.74	19.74	19.41	19.42	5,881	-0.14(-0.71%)
Jun 15, 2009	20.15	20.15	19.55	19.56	6,088	-0.54(-2.70%)
Jun 12, 2009	19.96	20.10	19.90	20.10	9,425	-0.03(-0.15%)
Jun 11, 2009	20.06	20.26	20.06	20.13	9,409	+0.17(+0.85%)
Jun 10, 2009	19.97	19.97	19.79	19.96	6,136	-0.05(-0.23%)
Jun 09, 2009	19.96	20.03	19.96	20.01	1,599	+0.15(+0.78%)
Jun 08, 2009	20.06	20.06	19.68	19.86	11,755	-0.11(-0.54%)
Jun 05, 2009	20.20	20.20	19.88	19.96	4,168	-0.13(-0.65%)
Jun 04, 2009	20.01	20.27	19.88	20.10	15,555	+0.22(+1.09%)
Jun 03, 2009	19.86	19.91	19.74	19.88	9,957	-0.26(-1.31%)
Jun 02, 2009	20.15	20.58	20.08	20.14	6,473	+0.04(+0.19%)
Jun 01, 2009	19.79	20.16	19.79	20.10	10,219	+0.48(+2.45%)
May 29, 2009	19.43	19.62	19.43	19.62	8,055	+0.48(+2.51%)
May 28, 2009	19.21	19.28	19.14	19.14	3,929	-0.03(-0.16%)
May 27, 2009	19.38	19.56	19.16	19.17	14,886	-0.27(-1.39%)
May 26, 2009	19.03	19.48	19.02	19.45	11,100	+0.43(+2.24%)
May 22, 2009	19.08	19.12	19.00	19.02	16,789	+0.02(+0.08%)
May 21, 2009	19.34	19.73	18.89	19.00	20,754	-0.29(-1.48%)
May 20, 2009	19.61	19.61	19.28	19.29	13,831	-0.04(-0.22%)
May 19, 2009	19.33	19.36	19.33	19.33	1,964	+0.10(+0.51%)
May 18, 2009	20.35	20.35	18.92	19.24	17,389	+0.53(+2.81%)
May 15, 2009	18.86	18.86	18.64	18.71	1,203	-0.14(-0.74%)
May 14, 2009	18.63	18.90	18.58	18.85	3,365	+0.19(+1.00%)
May 13, 2009	19.12	19.12	18.64	18.66	13,917	-0.54(-2.82%)
May 12, 2009	19.16	19.26	18.98	19.21	2,325	-0.02(-0.10%)
May 11, 2009	19.58	19.58	19.22	19.22	8,310	-0.33(-1.67%)
May 08, 2009	19.32	19.55	19.32	19.55	7,870	+0.48(+2.50%)
May 07, 2009	19.56	19.73	19.00	19.07	18,524	-0.22(-1.12%)
May 06, 2009	19.05	19.31	19.05	19.29	5,692	+0.22(+1.18%)
May 05, 2009	19.17	19.65	19.02	19.07	15,037	-0.18(-0.93%)
May 04, 2009	19.09	19.24	19.09	19.24	2,583	+0.63(+3.37%)
May 01, 2009	18.72	18.72	18.45	18.62	8,993	+0.10(+0.51%)
Apr 30, 2009	18.77	18.77	18.51	18.52	6,694	+0.05(+0.28%)
Apr 29, 2009	18.42	18.60	18.42	18.47	27,270	+0.18(+0.97%)
Apr 28, 2009	18.05	18.29	18.05	18.29	4,053	+0.19(+1.07%)
Apr 27, 2009	18.15	18.35	17.77	18.10	3,724	-0.19(-1.06%)
Apr 24, 2009	18.18	18.42	18.18	18.29	5,360	+0.35(+1.94%)
Apr 23, 2009	17.94	17.94	17.82	17.94	4,052	-0.18(-0.98%)
Apr 22, 2009	18.25	18.25	17.81	18.12	1,375	+0.16(+0.91%)
Apr 21, 2009	17.60	17.96	17.60	17.96	2,996	+0.33(+1.89%)
Apr 20, 2009	18.58	18.58	17.63	17.63	9,573	-0.59(-3.21%)
Apr 17, 2009	18.10	18.21	18.10	18.21	2,583	-0.03(-0.19%)
Apr 16, 2009	18.01	18.31	17.94	18.25	5,504	+0.24(+1.33%)
Apr 15, 2009	17.95	18.93	17.11	18.01	69,169	+0.20(+1.13%)
Apr 14, 2009	18.01	18.25	17.80	17.80	27,797	-0.29(-1.58%)
Apr 13, 2009	17.83	18.12	17.80	18.09	14,514	+0.09(+0.52%)
Apr 09, 2009	17.86	18.00	17.81	18.00	7,077	+0.59(+3.38%)
Apr 08, 2009	17.36	17.43	17.33	17.41	7,849	+0.11(+0.64%)
Apr 07, 2009	17.28	17.42	17.28	17.30	3,598	-0.30(-1.73%)
Apr 06, 2009	17.65	17.65	17.40	17.60	5,981	-0.12(-0.66%)
Apr 03, 2009	17.61	17.73	17.53	17.72	18,094	+0.05(+0.31%)
Apr 02, 2009	17.60	17.89	17.58	17.67	44,775	+0.56(+3.26%)
Apr 01, 2009	16.78	17.11	16.66	17.11	7,488	+0.24(+1.42%)
Mar 31, 2009	16.74	17.09	16.70	16.87	13,140	+0.30(+1.80%)
Mar 30, 2009	16.64	16.64	16.52	16.57	4,605	-0.81(-4.69%)
Mar 26, 2009	17.25	17.45	17.25	17.38	3,127	+0.19(+1.11%)
Mar 25, 2009	17.32	17.36	16.90	17.19	3,627	+0.20(+1.18%)
Mar 24, 2009	17.10	17.34	16.95	16.99	28,256	-0.36(-2.05%)
Mar 23, 2009	16.92	17.35	16.84	17.35	19,501	+0.92(+5.61%)
Mar 20, 2009	16.71	16.79	16.33	16.43	38,424	-0.29(-1.71%)
Mar 19, 2009	16.88	16.98	16.57	16.71	14,751	-0.08(-0.46%)
Mar 18, 2009	16.28	16.81	15.97	16.79	43,055	+0.43(+2.60%)
Mar 17, 2009	16.02	16.36	15.97	16.36	20,038	+0.37(+2.32%)
Mar 16, 2009	16.18	16.33	15.99	15.99	29,147	-0.03(-0.19%)
Mar 13, 2009	16.69	17.39	15.60	16.02	0	+0.09(+0.53%)
Mar 12, 2009	15.61	15.94	15.61	15.94	7,008	+0.51(+3.31%)
Mar 11, 2009	15.61	15.61	15.40	15.43	3,480	+0.09(+0.56%)
Mar 10, 2009	15.21	15.34	15.21	15.34	5,993	+0.70(+4.76%)
Mar 09, 2009	14.29	14.87	14.29	14.65	6,632	-0.06(-0.42%)
Mar 06, 2009	14.97	15.09	14.71	14.71	0	-0.09(-0.63%)
Mar 05, 2009	15.09	15.09	14.80	14.80	2,255	-0.46(-2.99%)
Mar 04, 2009	15.58	16.30	14.81	15.26	81,877	+0.19(+1.23%)
Mar 02, 2009	15.45	15.45	15.07	15.07	4,691	-0.63(-4.04%)
Feb 27, 2009	15.58	15.91	15.19	15.71	0	-0.16(-1.01%)
Feb 26, 2009	16.21	16.21	15.61	15.87	14,146	-0.22(-1.36%)
Feb 25, 2009	17.36	17.36	15.52	16.09	17,947	-0.19(-1.19%)
Feb 24, 2009	15.85	16.28	15.37	16.28	6,054	+0.30(+1.89%)
Feb 23, 2009	15.99	15.99	15.98	15.98	516	-0.15(-0.96%)
Feb 20, 2009	16.25	16.29	15.72	16.13	6,568	-0.33(-2.02%)
Feb 19, 2009	16.72	16.72	16.25	16.47	27,386	-0.12(-0.70%)
Feb 18, 2009	16.70	16.70	16.58	16.58	9,780	-0.06(-0.37%)
Feb 17, 2009	16.76	16.83	16.54	16.64	74,986	-0.65(-3.76%)
Feb 13, 2009	17.41	17.41	17.12	17.29	387,163	+0.08(+0.45%)
Feb 12, 2009	17.03	17.45	17.03	17.22	580	-0.06(-0.36%)
Feb 11, 2009	17.49	17.49	17.12	17.28	11,755	-0.15(-0.89%)
Feb 10, 2009	17.58	17.69	17.32	17.43	5,858	-0.39(-2.17%)
Feb 09, 2009	18.62	18.62	17.80	17.82	14,809	+0.02(+0.09%)
Feb 06, 2009	17.80	17.80	17.80	17.80	645	+0.34(+1.92%)
Feb 05, 2009	17.51	17.51	17.47	17.47	581	+0.28(+1.60%)
Feb 04, 2009	17.80	17.80	17.19	17.19	8,511	-0.24(-1.38%)
Feb 03, 2009	17.43	17.43	17.43	17.43	1,597	+0.40(+2.36%)
Feb 02, 2009	17.03	17.04	16.73	17.03	6,502	-0.24(-1.39%)
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%)