Aggressive Allocation Ishares Core ETF (NY: AOA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	23.49	23.20	23.20	23.20	51,155	-0.19(-0.79%)
Dec 30, 2009	23.32	23.39	23.32	23.39	8,376	-0.02(-0.10%)
Dec 29, 2009	23.47	23.49	23.41	23.41	12,254	+0.01(+0.03%)
Dec 28, 2009	23.49	23.49	23.35	23.40	25,646	-0.12(-0.53%)
Dec 24, 2009	23.52	23.75	23.52	23.53	42,103	+0.05(+0.23%)
Dec 23, 2009	23.32	23.47	23.30	23.47	22,120	+0.14(+0.60%)
Dec 22, 2009	23.28	23.33	23.26	23.33	5,853	+0.13(+0.57%)
Dec 21, 2009	23.15	23.22	23.15	23.20	6,344	+0.17(+0.74%)
Dec 18, 2009	23.06	23.06	22.86	23.03	9,068	+0.07(+0.30%)
Dec 17, 2009	22.96	23.08	22.91	22.96	17,336	-0.24(-1.02%)
Dec 16, 2009	23.30	23.31	23.20	23.20	9,587	+0.13(+0.55%)
Dec 15, 2009	23.18	23.18	23.07	23.07	3,942	-0.13(-0.57%)
Dec 14, 2009	23.10	23.22	23.10	23.20	2,699	+0.19(+0.81%)
Dec 11, 2009	23.01	23.01	22.97	23.01	7,367	+0.09(+0.37%)
Dec 10, 2009	22.91	22.97	22.89	22.93	1,993	+0.06(+0.27%)
Dec 09, 2009	22.75	22.87	22.70	22.87	8,958	+0.05(+0.24%)
Dec 08, 2009	22.94	22.94	22.80	22.81	14,776	-0.22(-0.97%)
Dec 07, 2009	23.28	23.28	22.98	23.04	2,104	-0.04(-0.17%)
Dec 04, 2009	23.11	23.11	22.97	23.08	2,767	+0.11(+0.47%)
Dec 03, 2009	23.17	23.17	22.93	22.97	3,884	-0.17(-0.74%)
Dec 02, 2009	23.13	23.14	23.08	23.14	41,990	+0.07(+0.30%)
Dec 01, 2009	22.76	23.12	22.76	23.07	11,591	+0.36(+1.57%)
Nov 30, 2009	22.67	22.71	22.53	22.71	10,829	-0.01(-0.02%)
Nov 27, 2009	22.36	22.75	22.36	22.72	10,692	-0.36(-1.57%)
Nov 25, 2009	23.07	23.11	22.97	23.08	11,340	+0.13(+0.56%)
Nov 24, 2009	22.94	22.96	22.91	22.95	65,259	-0.04(-0.17%)
Nov 23, 2009	22.76	23.29	22.76	22.99	9,607	+0.31(+1.37%)
Nov 20, 2009	22.60	22.68	22.60	22.68	35,501	-0.09(-0.37%)
Nov 19, 2009	22.97	22.97	22.70	22.77	3,734	-0.35(-1.51%)
Nov 18, 2009	23.08	23.12	23.05	23.11	17,299	-0.11(-0.47%)
Nov 17, 2009	23.17	23.22	23.09	23.22	12,025	-0.02(-0.10%)
Nov 16, 2009	23.16	23.29	23.16	23.25	12,474	+0.34(+1.49%)
Nov 13, 2009	22.74	22.94	22.74	22.91	3,583	+0.19(+0.82%)
Nov 12, 2009	22.96	22.98	22.72	22.72	11,258	-0.26(-1.11%)
Nov 11, 2009	23.03	23.11	22.87	22.98	7,200	+0.10(+0.44%)
Nov 10, 2009	22.94	22.94	22.81	22.87	9,414	+0.02(+0.07%)
Nov 09, 2009	22.75	22.87	22.75	22.86	10,131	+0.48(+2.14%)
Nov 06, 2009	22.36	22.44	22.33	22.38	1,608	-0.01(-0.03%)
Nov 05, 2009	22.20	22.39	22.15	22.39	7,236	+0.22(+1.00%)
Nov 04, 2009	22.16	22.27	22.16	22.16	12,420	+0.17(+0.77%)
Nov 03, 2009	21.82	21.99	21.74	21.99	1,228	+0.07(+0.32%)
Nov 02, 2009	21.87	21.99	21.73	21.92	10,368	+0.10(+0.46%)
Oct 30, 2009	22.24	22.24	21.81	21.82	9,614	-0.56(-2.49%)
Oct 29, 2009	22.22	22.38	22.19	22.38	7,378	+0.45(+2.05%)
Oct 28, 2009	22.33	22.33	21.86	21.93	23,743	-0.47(-2.08%)
Oct 27, 2009	22.56	22.57	22.40	22.40	17,115	-0.13(-0.58%)
Oct 26, 2009	22.82	22.99	22.53	22.53	12,960	-0.31(-1.36%)
Oct 23, 2009	22.82	22.84	22.77	22.84	27,077	-0.22(-0.97%)
Oct 22, 2009	23.12	23.12	22.78	23.06	10,413	+0.19(+0.81%)
Oct 21, 2009	23.07	23.22	22.87	22.87	23,472	-0.15(-0.64%)
Oct 20, 2009	22.98	23.05	22.98	23.02	7,549	-0.17(-0.73%)
Oct 19, 2009	23.12	23.21	23.02	23.19	6,865	+0.22(+0.94%)
Oct 16, 2009	22.95	22.98	22.86	22.98	11,555	-0.18(-0.77%)
Oct 15, 2009	23.07	23.15	23.01	23.15	8,080	+0.05(+0.20%)
Oct 14, 2009	23.09	23.11	23.01	23.11	7,590	+0.39(+1.70%)
Oct 13, 2009	22.76	22.76	22.62	22.72	7,429	-0.14(-0.61%)
Oct 12, 2009	22.86	22.86	22.80	22.86	4,700	+0.17(+0.75%)
Oct 09, 2009	22.68	22.69	22.58	22.69	4,384	+0.05(+0.24%)
Oct 08, 2009	22.66	22.71	22.58	22.63	14,742	+0.29(+1.28%)
Oct 07, 2009	22.41	22.41	22.26	22.35	6,349	-0.02(-0.07%)
Oct 06, 2009	22.33	22.48	22.31	22.36	19,455	+0.29(+1.33%)
Oct 05, 2009	21.97	22.09	21.94	22.07	7,589	+0.31(+1.42%)
Oct 02, 2009	21.68	21.81	21.68	21.76	2,059	-0.16(-0.74%)