$33.04 0.00 (%) iShs Cr Cons Al Shs - NYSEARCA

May. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOK historical data

Date Open High Low Close Volume
5/1/201533.0833.1233.0333.0443,192
4/30/201533.1633.1633.0333.0718,230
4/29/201533.2633.3733.1133.1152,075
4/28/201533.3833.3933.2433.3299,096
4/27/201533.3933.4433.3433.3884,032
4/24/201533.3233.4033.2833.3927,031
4/23/201533.1533.3533.1433.3058,795
4/22/201533.2233.2533.1633.1621,244
4/21/201533.2533.3133.2033.2457,437
4/20/201533.2033.2733.2033.2518,236
4/17/201533.2633.2733.1333.2125,610
4/16/201533.3033.3633.2633.3214,559
4/15/201533.3633.3833.2533.2958,444
4/14/201533.2333.3133.2033.2044,401
4/13/201533.2633.2733.1433.15120,568
4/10/201533.2433.2433.1433.2174,694
4/9/201533.1533.1733.0933.1622,495
4/8/201533.2933.2933.1133.1829,610
4/7/201533.2033.2333.1333.1767,929
4/6/201533.0633.1832.9933.14112,588
4/2/201533.0133.0332.9633.0317,408
4/1/201533.0433.0632.6033.0619,127
3/31/201532.9033.0832.9033.0219,246
3/30/201532.9533.2532.9533.0953,602
3/27/201532.8332.9932.8332.9428,633
3/26/201532.9233.0332.8632.9121,377
3/25/201533.1433.2432.9633.0548,263
3/24/201533.2633.2933.0933.2933,307
3/23/201533.1533.2833.0833.1658,926
3/20/201532.9133.1632.9133.0533,150
3/19/201533.1433.1432.8332.9467,278
3/18/201532.6933.0932.6833.0735,904
3/17/201532.7232.7432.6232.7421,486
3/16/201532.6732.7432.6232.7213,729
3/13/201532.5432.6032.4832.5031,314
3/12/201532.7032.7032.5932.6643,891
3/11/201532.4932.5932.4632.5613,644
3/10/201532.5032.5832.4732.5127,534
3/9/201532.6632.6732.5232.6032,209
3/6/201532.8032.8332.4832.5650,755
3/5/201532.8332.8832.7632.8055,365
3/4/201532.9932.9932.6832.7639,697
3/3/201533.0833.0932.8132.82163,732
3/2/201533.1033.1032.8732.8751,742
2/27/201533.0133.0732.9432.9956,005
2/26/201533.0433.1132.9032.9755,720
2/25/201533.2033.2032.9633.0455,404
2/24/201532.7633.0432.7632.9875,639
2/23/201532.7632.8932.7632.8630,161
2/20/201532.8032.8932.7432.8738,415
2/19/201532.8132.8132.7032.7538,839
2/18/201532.7132.7932.6332.7211,726
2/17/201532.5432.7332.5132.6441,837
2/13/201532.6832.7532.6832.7232,330
2/12/201532.6332.6932.6332.6914,195
2/11/201532.6032.6032.4832.5325,892
2/10/201532.4832.5932.4832.5430,020
2/9/201532.5032.6032.4732.5426,627
2/6/201532.7632.7632.5332.5351,754
2/5/201532.7032.8632.6732.8238,856
2/4/201532.6032.8032.6032.7738,115
2/3/201532.8332.8332.6232.7566,862
2/2/201532.8232.8232.6032.77292,962
1/30/201532.8332.8332.7132.7214,946
1/29/201532.7932.8332.6732.8132,974
1/28/201532.9032.9032.7132.7132,180
1/27/201532.8532.8832.8132.8320,189
1/26/201532.7932.9032.7932.8658,946
1/23/201532.9132.9132.8232.8354,219
1/22/201532.8232.8432.6832.8220,666
1/21/201532.6032.7232.6032.6733,624
1/20/201532.6632.6732.5832.6492,165
1/16/201532.4532.6032.4532.6074,357
1/15/201532.6032.6032.5132.5139,585
1/14/201532.4432.5432.4432.5217,346
1/13/201532.5732.6732.4932.5328,761
1/12/201532.5432.5632.5032.5216,145
1/9/201532.7232.7232.5532.5729,225
1/8/201532.6532.6532.5032.6457,391
1/6/201532.4732.4732.2932.3225,785
1/5/201532.5032.5132.3632.4181,767
1/2/201532.6132.6432.5232.6257,121
12/31/201432.6932.7332.6032.60101,715
12/30/201432.7032.7432.7032.7244,121
12/29/201432.7932.8032.7232.7658,215
12/26/201432.6932.8032.6932.7966,727
12/24/201432.7232.8532.7232.8130,738
12/23/201432.8832.8832.7832.7963,547
12/22/201432.8232.8432.7632.8430,679
12/19/201432.7532.8132.6832.7942,118
12/18/201432.6832.6832.5932.66101,102
12/17/201432.4032.5232.3332.5060,066
12/16/201432.2432.4232.2232.2866,930
12/15/201432.4232.4432.2432.2728,103
12/12/201432.5132.5432.4532.4593,838
12/11/201432.6532.6932.5632.5928,567
12/10/201432.7632.7632.5732.5720,129
12/9/201432.6632.7632.6232.7670,369
12/8/201432.8232.8232.7132.7219,038
12/5/201432.7932.8532.7932.8245,812
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center