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%)