Aggressive Allocation Ishares Core ETF (NY: AOA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	32.01	32.14	31.92	31.98	34,093	+0.05(+0.15%)
Jul 30, 2013	31.99	31.99	31.86	31.93	22,890	+0.03(+0.10%)
Jul 29, 2013	31.91	31.97	31.86	31.90	24,756	-0.15(-0.46%)
Jul 26, 2013	31.96	32.05	31.84	32.05	13,503	-0.07(-0.22%)
Jul 25, 2013	31.97	32.12	31.91	32.12	16,352	+0.08(+0.24%)
Jul 24, 2013	32.23	32.26	31.97	32.04	25,989	-0.12(-0.38%)
Jul 23, 2013	32.26	32.26	32.15	32.16	41,397	-0.02(-0.05%)
Jul 22, 2013	32.12	32.20	32.12	32.18	28,650	+0.09(+0.29%)
Jul 19, 2013	32.01	32.09	31.96	32.09	31,261	+0.04(+0.12%)
Jul 18, 2013	31.99	32.09	31.99	32.05	55,028	+0.16(+0.51%)
Jul 17, 2013	32.08	32.08	31.88	31.89	11,247	+0.09(+0.29%)
Jul 16, 2013	31.89	32.13	31.74	31.79	36,323	-0.08(-0.26%)
Jul 15, 2013	31.78	31.89	31.76	31.88	27,242	+0.11(+0.34%)
Jul 12, 2013	31.74	31.78	31.68	31.77	46,501	+0.01(+0.02%)
Jul 11, 2013	31.68	31.77	31.61	31.76	61,823	+0.47(+1.52%)
Jul 10, 2013	31.27	31.35	31.22	31.29	25,984	+0.02(+0.05%)
Jul 09, 2013	31.35	31.29	31.11	31.27	16,855	+0.20(+0.65%)
Jul 08, 2013	31.07	31.13	31.03	31.07	32,269	+0.15(+0.50%)
Jul 05, 2013	30.90	30.92	30.72	30.92	49,635	+0.18(+0.58%)
Jul 03, 2013	30.79	30.79	30.57	30.74	25,439	+0.02(+0.08%)
Jul 02, 2013	30.78	30.91	30.65	30.72	26,279	-0.33(-1.05%)
Jul 01, 2013	31.00	31.18	31.00	31.04	62,188	+0.10(+0.33%)
Jun 28, 2013	30.85	30.96	30.85	30.94	38,888	+0.26(+0.83%)
Jun 26, 2013	30.73	30.73	30.55	30.69	114,085	+0.22(+0.71%)
Jun 25, 2013	30.41	30.52	30.23	30.47	24,413	+0.24(+0.79%)
Jun 24, 2013	30.15	30.31	29.90	30.23	82,614	-0.28(-0.92%)
Jun 21, 2013	30.69	30.69	30.28	30.51	27,173	+0.00(+0.00%)
Jun 20, 2013	30.89	30.89	30.44	30.51	75,466	-0.79(-2.52%)
Jun 19, 2013	31.72	31.72	31.27	31.30	46,162	-0.40(-1.27%)
Jun 18, 2013	31.55	31.74	31.54	31.70	31,411	+0.22(+0.71%)
Jun 17, 2013	31.55	31.62	31.37	31.48	66,608	+0.19(+0.59%)
Jun 14, 2013	31.42	31.50	31.21	31.29	48,245	-0.17(-0.54%)
Jun 13, 2013	31.01	31.47	30.99	31.46	48,199	+0.43(+1.40%)
Jun 12, 2013	31.41	31.41	31.03	31.03	35,788	-0.18(-0.57%)
Jun 11, 2013	31.21	31.38	31.12	31.20	38,636	-0.32(-1.01%)
Jun 10, 2013	31.58	31.58	31.46	31.52	22,421	+0.00(+0.00%)
Jun 07, 2013	31.34	31.52	31.25	31.52	10,003	+0.31(+0.99%)
Jun 06, 2013	30.96	31.21	30.90	31.21	17,941	+0.21(+0.67%)
Jun 05, 2013	31.30	31.30	30.96	31.00	81,493	-0.45(-1.43%)
Jun 04, 2013	31.58	31.63	31.30	31.45	17,540	-0.07(-0.22%)
Jun 03, 2013	31.48	31.52	31.30	31.52	36,406	+0.12(+0.39%)
May 31, 2013	31.86	31.86	31.40	31.40	35,214	-0.44(-1.39%)
May 30, 2013	31.83	31.89	31.78	31.84	68,300	+0.13(+0.42%)
May 29, 2013	31.75	31.76	31.55	31.71	23,085	-0.18(-0.56%)
May 28, 2013	32.08	32.16	31.86	31.89	70,431	+0.09(+0.29%)
May 24, 2013	31.70	31.79	31.60	31.79	31,504	-0.09(-0.27%)
May 23, 2013	31.64	31.90	31.63	31.88	59,852	-0.14(-0.44%)
May 22, 2013	32.38	32.59	31.95	32.02	28,202	-0.34(-1.05%)
May 21, 2013	32.30	32.40	32.22	32.36	49,755	+0.05(+0.17%)
May 20, 2013	32.26	32.37	32.23	32.30	43,616	+0.04(+0.12%)
May 17, 2013	32.14	32.26	32.08	32.26	40,030	+0.22(+0.68%)
May 16, 2013	32.10	32.18	31.99	32.05	50,544	-0.12(-0.39%)
May 15, 2013	32.02	32.19	31.98	32.17	43,714	+0.36(+1.12%)
May 13, 2013	31.83	31.86	31.75	31.82	55,129	-0.04(-0.12%)
May 10, 2013	31.80	31.85	31.74	31.85	60,514	+0.11(+0.34%)
May 09, 2013	31.89	31.91	31.72	31.75	79,992	-0.17(-0.53%)
May 08, 2013	31.81	31.92	31.78	31.92	81,764	+0.16(+0.51%)
May 07, 2013	31.66	31.78	31.63	31.75	106,426	+0.12(+0.37%)
May 06, 2013	31.55	31.65	31.55	31.64	21,608	+0.05(+0.15%)
May 03, 2013	31.54	31.62	31.31	31.59	77,274	+0.28(+0.89%)
May 02, 2013	31.15	31.33	31.14	31.31	100,815	+0.24(+0.76%)
May 01, 2013	31.34	31.34	31.08	31.08	10,234	-0.29(-0.93%)
Apr 30, 2013	31.28	31.37	31.20	31.37	40,443	+0.11(+0.35%)
Apr 29, 2013	31.17	31.31	31.13	31.26	62,086	+0.24(+0.77%)
Apr 26, 2013	31.10	31.09	30.97	31.02	4,898	-0.07(-0.22%)
Apr 25, 2013	31.03	31.19	31.02	31.09	66,570	+0.13(+0.43%)
Apr 24, 2013	30.90	31.01	30.89	30.96	46,303	+0.09(+0.28%)
Apr 23, 2013	30.73	30.87	30.70	30.87	119,529	+0.32(+1.04%)
Apr 22, 2013	30.52	30.60	30.42	30.55	23,736	+0.08(+0.25%)
Apr 19, 2013	30.38	30.48	30.28	30.48	44,452	+0.24(+0.79%)
Apr 18, 2013	30.38	30.38	30.19	30.24	25,632	-0.11(-0.36%)
Apr 17, 2013	30.56	30.56	30.23	30.35	62,637	-0.40(-1.31%)
Apr 16, 2013	30.60	30.79	30.57	30.75	45,959	+0.33(+1.07%)
Apr 15, 2013	30.86	30.86	30.40	30.42	105,977	-0.57(-1.82%)
Apr 12, 2013	31.03	31.03	30.88	30.99	107,801	-0.10(-0.32%)
Apr 11, 2013	31.03	31.17	31.00	31.09	113,593	+0.12(+0.40%)
Apr 10, 2013	30.76	30.98	30.76	30.96	48,676	+0.32(+1.04%)
Apr 09, 2013	30.62	30.72	30.50	30.65	135,500	+0.07(+0.23%)
Apr 08, 2013	30.39	30.58	30.38	30.58	16,154	+0.15(+0.48%)
Apr 05, 2013	30.23	30.45	30.19	30.43	115,111	-0.09(-0.28%)
Apr 04, 2013	30.41	30.52	30.38	30.52	17,717	+0.15(+0.51%)
Apr 03, 2013	30.64	30.68	30.33	30.36	84,427	-0.26(-0.83%)
Apr 02, 2013	30.63	30.71	30.58	30.62	57,079	+0.00(+0.00%)
Apr 01, 2013	30.76	30.76	30.56	30.62	32,574	-0.18(-0.58%)
Mar 28, 2013	30.72	30.81	30.72	30.79	28,132	+0.10(+0.33%)
Mar 27, 2013	30.55	30.69	30.51	30.69	61,691	-0.03(-0.10%)
Mar 26, 2013	30.65	30.72	30.61	30.72	28,771	+0.13(+0.43%)
Mar 25, 2013	30.75	30.79	30.47	30.59	60,331	-0.09(-0.28%)
Mar 22, 2013	30.62	30.69	30.61	30.68	20,838	+0.15(+0.51%)
Mar 21, 2013	30.58	30.65	30.52	30.52	29,322	-0.22(-0.71%)
Mar 20, 2013	30.71	30.76	30.66	30.74	123,611	+0.23(+0.76%)
Mar 19, 2013	30.67	30.71	30.41	30.51	22,788	-0.12(-0.38%)
Mar 18, 2013	30.55	30.73	30.49	30.62	48,320	-0.16(-0.53%)
Mar 15, 2013	30.85	30.85	30.72	30.79	49,491	-0.00(-0.00%)
Mar 14, 2013	30.70	30.81	30.70	30.79	11,145	+0.19(+0.63%)
Mar 13, 2013	30.60	30.65	30.49	30.59	122,739	+0.02(+0.08%)
Mar 12, 2013	30.80	30.80	30.53	30.57	71,296	-0.10(-0.33%)
Mar 11, 2013	30.59	30.67	30.55	30.67	26,130	+0.06(+0.20%)
Mar 08, 2013	30.59	30.63	30.49	30.61	70,315	+0.10(+0.33%)
Mar 07, 2013	30.66	30.66	30.46	30.51	48,225	+0.06(+0.20%)
Mar 06, 2013	30.51	30.54	30.37	30.45	39,046	+0.04(+0.13%)
Mar 05, 2013	30.29	30.45	30.29	30.41	27,944	+0.26(+0.87%)
Mar 04, 2013	30.03	30.14	30.00	30.14	64,320	+0.09(+0.31%)
Mar 01, 2013	29.98	30.07	29.80	30.05	69,093	+0.01(+0.03%)
Feb 28, 2013	30.11	30.21	30.04	30.04	122,357	-0.04(-0.13%)
Feb 27, 2013	29.80	30.11	29.75	30.08	36,177	+0.33(+1.09%)
Feb 26, 2013	29.74	29.80	29.59	29.76	12,637	-0.30(-1.00%)
Feb 22, 2013	29.93	30.06	29.90	30.06	48,729	+0.24(+0.80%)
Feb 21, 2013	29.93	29.93	29.74	29.82	36,425	-0.26(-0.85%)
Feb 20, 2013	30.38	30.43	30.06	30.07	28,789	-0.29(-0.97%)
Feb 19, 2013	30.44	30.44	30.30	30.37	32,756	+0.21(+0.69%)
Feb 15, 2013	30.23	30.24	30.10	30.16	16,436	-0.05(-0.18%)
Feb 14, 2013	30.16	30.22	30.12	30.21	16,958	+0.00(+0.00%)
Feb 13, 2013	30.27	30.27	30.16	30.21	14,000	+0.04(+0.13%)
Feb 12, 2013	30.17	30.21	30.05	30.17	15,606	+0.08(+0.26%)
Feb 11, 2013	30.15	30.15	30.04	30.10	14,392	+0.02(+0.05%)
Feb 08, 2013	30.02	30.11	30.02	30.08	25,727	+0.15(+0.49%)
Feb 07, 2013	30.00	30.04	29.84	29.93	20,413	-0.12(-0.41%)
Feb 06, 2013	29.95	30.06	29.94	30.06	20,990	+0.22(+0.75%)
Feb 04, 2013	30.00	30.01	29.83	29.83	43,167	-0.33(-1.08%)
Feb 01, 2013	30.09	30.21	30.07	30.16	71,449	+0.18(+0.59%)
Jan 31, 2013	29.93	30.01	29.93	29.98	15,061	+0.01(+0.03%)
Jan 30, 2013	30.06	30.10	29.95	29.97	15,882	-0.10(-0.33%)
Jan 29, 2013	29.97	30.08	29.94	30.07	47,112	+0.11(+0.36%)
Jan 28, 2013	30.02	30.02	29.89	29.97	44,867	-0.04(-0.13%)
Jan 25, 2013	29.95	30.02	29.90	30.00	17,649	+0.14(+0.47%)
Jan 24, 2013	29.90	29.97	29.80	29.87	77,177	+0.05(+0.18%)
Jan 23, 2013	29.80	29.83	29.74	29.81	34,871	+0.02(+0.05%)
Jan 22, 2013	29.68	29.80	29.64	29.80	48,265	+0.09(+0.31%)
Jan 18, 2013	29.63	29.70	29.57	29.70	17,625	+0.04(+0.13%)
Jan 17, 2013	29.65	29.70	29.58	29.66	49,414	+0.19(+0.63%)
Jan 16, 2013	29.56	29.56	29.39	29.48	22,596	-0.04(-0.13%)
Jan 15, 2013	29.39	29.53	29.34	29.52	32,680	+0.03(+0.11%)
Jan 14, 2013	29.48	29.52	29.41	29.49	44,593	-0.01(-0.03%)
Jan 11, 2013	29.45	29.49	29.40	29.49	45,160	+0.02(+0.08%)
Jan 10, 2013	29.42	29.48	29.32	29.47	34,750	+0.17(+0.58%)
Jan 09, 2013	29.27	29.34	29.25	29.30	22,375	+0.11(+0.36%)
Jan 08, 2013	29.25	29.26	29.11	29.19	28,530	-0.09(-0.31%)
Jan 07, 2013	29.25	29.31	29.20	29.28	35,894	-0.08(-0.26%)
Jan 04, 2013	29.27	29.39	29.25	29.36	13,848	+0.11(+0.37%)
Jan 03, 2013	29.29	29.37	29.19	29.25	39,546	+0.02(+0.08%)
Jan 02, 2013	29.25	29.25	29.14	29.23	79,213	+0.46(+1.59%)
Dec 31, 2012	28.43	28.80	28.43	28.77	52,528	+0.33(+1.17%)
Dec 28, 2012	28.53	28.56	28.39	28.44	52,218	-0.09(-0.32%)
Dec 27, 2012	28.63	28.65	28.39	28.53	9,275	-0.10(-0.34%)
Dec 26, 2012	29.42	29.42	28.58	28.63	50,181	-0.27(-0.94%)
Dec 24, 2012	28.96	28.96	28.88	28.90	6,716	-0.09(-0.29%)
Dec 21, 2012	28.87	29.02	28.84	28.98	45,129	-0.16(-0.56%)
Dec 20, 2012	29.09	29.15	29.03	29.15	51,119	+0.13(+0.45%)
Dec 19, 2012	29.17	29.17	29.02	29.02	56,715	-0.08(-0.26%)
Dec 18, 2012	28.89	29.10	28.89	29.09	35,926	+0.29(+1.02%)
Dec 17, 2012	28.63	28.80	28.63	28.80	38,024	+0.16(+0.57%)
Dec 14, 2012	28.63	28.68	28.61	28.63	5,456	-0.06(-0.22%)
Dec 13, 2012	28.75	28.81	28.61	28.70	19,710	-0.07(-0.23%)
Dec 12, 2012	28.85	28.95	28.76	28.76	26,992	+0.01(+0.05%)
Dec 11, 2012	28.70	28.84	28.70	28.75	12,210	+0.11(+0.38%)
Dec 10, 2012	28.57	28.66	28.57	28.64	35,867	+0.05(+0.18%)
Dec 07, 2012	28.57	28.60	28.51	28.59	11,879	+0.05(+0.17%)
Dec 06, 2012	28.46	28.55	28.45	28.54	24,185	+0.09(+0.33%)
Dec 05, 2012	28.48	28.57	28.33	28.45	21,818	+0.02(+0.05%)
Dec 04, 2012	28.39	28.46	28.33	28.43	9,859	-0.05(-0.16%)
Nov 30, 2012	28.45	28.51	28.42	28.48	6,784	+0.01(+0.05%)
Nov 29, 2012	28.46	28.51	28.35	28.47	19,680	+0.20(+0.69%)
Nov 28, 2012	28.06	28.27	28.06	28.27	2,125	+0.11(+0.38%)
Nov 27, 2012	28.22	28.30	28.16	28.16	10,809	-0.10(-0.36%)
Nov 26, 2012	28.19	28.26	28.12	28.26	12,194	+0.01(+0.03%)
Nov 23, 2012	28.20	28.25	28.20	28.25	2,321	+0.30(+1.08%)
Nov 21, 2012	27.87	27.95	27.87	27.95	2,916	+0.04(+0.14%)
Nov 20, 2012	27.84	27.93	27.77	27.91	11,581	+0.09(+0.33%)
Nov 19, 2012	27.67	27.82	27.67	27.82	16,770	+0.41(+1.50%)
Nov 16, 2012	27.35	27.43	27.16	27.41	18,882	+0.06(+0.23%)
Nov 15, 2012	27.37	27.40	27.23	27.35	20,630	-0.06(-0.23%)
Nov 14, 2012	27.73	27.73	27.41	27.41	9,427	-0.22(-0.81%)
Nov 13, 2012	27.61	27.86	27.61	27.64	17,302	-0.12(-0.42%)
Nov 12, 2012	27.81	27.82	27.71	27.75	7,068	-0.05(-0.17%)
Nov 09, 2012	27.64	27.88	27.56	27.80	11,312	+0.09(+0.34%)
Nov 08, 2012	28.02	28.04	27.71	27.71	24,549	-0.27(-0.97%)
Nov 07, 2012	28.27	28.27	27.85	27.98	36,835	-0.48(-1.69%)
Nov 06, 2012	28.38	28.51	28.24	28.46	12,618	+0.21(+0.75%)
Nov 05, 2012	28.19	28.27	28.15	28.24	5,570	+0.03(+0.09%)
Nov 02, 2012	28.39	28.40	28.22	28.22	14,118	-0.24(-0.84%)
Nov 01, 2012	28.23	28.46	28.23	28.46	9,031	+0.28(+0.99%)
Oct 31, 2012	28.17	28.20	28.08	28.18	4,253	+0.06(+0.22%)
Oct 26, 2012	28.11	28.12	28.12	28.12	2,196	+0.01(+0.03%)
Oct 25, 2012	28.22	28.22	28.02	28.11	7,312	+0.05(+0.19%)
Oct 24, 2012	28.22	28.22	28.05	28.06	27,490	-0.05(-0.19%)
Oct 23, 2012	28.15	28.17	27.99	28.11	13,326	-0.30(-1.06%)
Oct 19, 2012	28.62	28.63	28.37	28.41	6,438	-0.37(-1.29%)
Oct 18, 2012	28.79	28.82	28.72	28.78	4,562	-0.05(-0.19%)
Oct 17, 2012	28.73	28.84	28.73	28.84	3,587	+0.13(+0.46%)
Oct 16, 2012	28.57	28.70	28.53	28.70	16,183	+0.28(+0.98%)
Oct 15, 2012	28.32	28.43	28.27	28.43	14,112	+0.21(+0.74%)
Oct 12, 2012	28.35	28.35	28.18	28.22	10,418	-0.12(-0.41%)
Oct 11, 2012	28.43	28.48	28.32	28.33	8,139	+0.09(+0.33%)
Oct 10, 2012	28.33	28.35	28.23	28.24	3,546	-0.13(-0.44%)
Oct 09, 2012	28.57	28.57	28.36	28.36	12,192	-0.27(-0.95%)
Oct 08, 2012	28.61	28.64	28.58	28.64	9,042	-0.03(-0.10%)
Oct 05, 2012	28.82	28.85	28.67	28.67	4,644	-0.05(-0.16%)
Oct 04, 2012	28.49	28.73	28.49	28.71	34,513	+0.21(+0.73%)
Oct 03, 2012	28.54	28.56	28.45	28.50	2,441	+0.03(+0.11%)
Oct 02, 2012	28.56	28.56	28.40	28.47	8,156	+0.04(+0.14%)
Oct 01, 2012	28.51	28.63	28.42	28.43	12,148	+0.06(+0.22%)
Sep 28, 2012	28.33	28.46	28.31	28.37	13,775	-0.17(-0.60%)
Sep 27, 2012	28.39	28.59	28.36	28.54	5,344	+0.23(+0.80%)
Sep 26, 2012	28.36	28.38	28.25	28.32	26,272	-0.24(-0.85%)
Sep 25, 2012	28.86	28.92	28.56	28.56	12,204	-0.23(-0.81%)
Sep 24, 2012	28.77	28.89	28.75	28.79	9,094	-0.10(-0.35%)
Sep 21, 2012	29.01	29.01	28.89	28.89	8,284	+0.05(+0.17%)
Sep 20, 2012	28.77	28.87	28.70	28.84	15,019	-0.15(-0.53%)
Sep 19, 2012	28.92	29.01	28.90	29.00	9,236	+0.13(+0.45%)
Sep 18, 2012	28.94	28.95	28.85	28.87	7,872	-0.11(-0.37%)
Sep 17, 2012	29.05	29.07	28.91	28.97	16,407	-0.09(-0.30%)
Sep 14, 2012	29.04	29.23	29.04	29.06	35,364	+0.11(+0.38%)
Sep 13, 2012	28.58	28.97	28.53	28.95	12,371	+0.42(+1.46%)
Sep 12, 2012	28.60	28.60	28.50	28.53	14,519	+0.07(+0.24%)
Sep 11, 2012	28.47	28.51	28.46	28.47	6,704	+0.10(+0.36%)
Sep 10, 2012	28.48	28.50	28.36	28.36	5,711	-0.12(-0.43%)
Sep 07, 2012	28.38	28.52	28.38	28.49	13,141	+0.15(+0.52%)
Sep 06, 2012	28.06	28.34	28.06	28.34	15,404	+0.46(+1.67%)
Sep 05, 2012	27.89	27.91	27.84	27.88	29,466	-0.05(-0.18%)
Sep 04, 2012	27.84	27.94	27.73	27.93	5,844	+0.02(+0.07%)
Aug 31, 2012	27.89	27.94	27.78	27.91	8,617	+0.15(+0.53%)
Aug 30, 2012	27.85	27.85	27.73	27.76	5,678	-0.18(-0.65%)
Aug 29, 2012	27.92	28.01	27.92	27.94	5,362	-0.00(-0.01%)
Aug 27, 2012	28.03	28.03	27.91	27.95	21,068	-0.05(-0.19%)
Aug 24, 2012	27.77	28.00	27.77	28.00	8,343	+0.13(+0.47%)
Aug 23, 2012	27.95	27.98	27.87	27.87	6,526	-0.18(-0.63%)
Aug 22, 2012	27.95	28.05	27.92	28.05	22,235	+0.07(+0.25%)
Aug 21, 2012	28.12	28.22	27.98	27.98	12,453	-0.05(-0.19%)
Aug 20, 2012	27.93	28.03	27.93	28.03	5,534	+0.04(+0.13%)
Aug 17, 2012	27.95	28.02	27.95	27.99	16,825	-0.01(-0.05%)
Aug 16, 2012	27.87	28.02	27.78	28.01	19,681	+0.22(+0.81%)
Aug 15, 2012	27.74	27.81	27.74	27.78	17,661	+0.05(+0.17%)
Aug 14, 2012	27.84	27.87	27.74	27.74	10,475	-0.05(-0.17%)
Aug 13, 2012	27.80	27.80	27.66	27.78	3,987	-0.06(-0.22%)
Aug 10, 2012	27.71	27.84	27.68	27.84	17,939	+0.05(+0.20%)
Aug 09, 2012	27.69	27.82	27.69	27.79	4,281	+0.01(+0.05%)
Aug 08, 2012	27.68	27.79	27.68	27.78	19,014	+0.01(+0.03%)
Aug 07, 2012	27.74	27.85	27.74	27.77	17,275	+0.13(+0.48%)
Aug 06, 2012	27.57	27.71	27.57	27.64	22,129	+0.14(+0.51%)
Aug 03, 2012	27.39	27.57	27.39	27.50	10,720	+0.46(+1.69%)
Aug 02, 2012	27.03	27.14	26.90	27.04	8,779	-0.27(-0.99%)