$31.88 +0.05 (%) iShs Cr Cons Al Shs - NYSEARCA

Aug. 28, 2015 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOK historical data

Date Open High Low Close Volume
8/27/201531.6731.8931.6531.8331,016
8/26/201531.7431.7431.4131.6333,541
8/25/201531.6631.6931.3331.38165,974
8/24/201531.3131.3115.6031.48273,542
8/21/201532.0632.1231.8131.8176,305
8/20/201532.1332.2832.0632.0623,928
8/19/201532.2732.3832.1932.3811,667
8/18/201532.3332.4232.3032.3416,903
8/17/201532.3232.4532.3132.4422,577
8/14/201532.3632.4032.3032.3810,338
8/13/201532.3032.4432.2532.3230,718
8/12/201532.3632.3932.2932.3217,235
8/11/201532.3732.4532.3632.3925,376
8/10/201532.5432.5432.3732.4023,176
8/7/201532.3432.4432.3432.449,415
8/6/201532.3832.4332.3232.3843,175
8/5/201532.4232.4632.3832.4233,241
8/4/201532.4532.5332.3932.4040,974
8/3/201532.5432.6032.4632.5314,995
7/31/201532.5432.6032.5032.5819,185
7/30/201532.4432.5432.3332.4828,787
7/29/201532.4032.5032.3932.4813,427
7/28/201532.3032.4432.2532.4324,463
7/27/201532.3132.3632.2532.3430,501
7/24/201532.3932.4632.3032.4281,568
7/23/201532.4032.5032.3932.4865,439
7/22/201532.5032.5132.3932.49101,808
7/21/201532.4032.5532.4032.4932,745
7/20/201532.4832.5832.4332.52117,347
7/17/201532.5532.5632.4532.5615,932
7/16/201532.4832.5932.4532.5428,732
7/15/201532.5332.5332.3632.4425,196
7/14/201532.4332.4832.3632.43120,004
7/13/201532.4932.4932.2832.3791,872
7/10/201532.3432.3832.2432.3430,396
7/9/201532.4032.4032.1732.2357,944
7/8/201532.2132.3032.1432.2019,492
7/7/201532.3232.4332.2232.33228,682
7/6/201532.2332.3632.2332.3220,153
7/2/201532.3132.4232.3132.3311,812
7/1/201532.4432.5532.3932.4676,061
6/30/201532.4832.5232.3932.4516,102
6/29/201532.4032.5232.4032.4644,080
6/26/201532.6632.6632.5332.5921,142
6/25/201532.7532.7532.6332.6628,540
6/24/201532.7232.7432.6432.7239,389
6/23/201532.7932.8432.6632.7239,307
6/22/201532.8432.8632.7132.8030,822
6/19/201532.7732.7732.6832.7615,592
6/18/201532.7432.7432.6032.7232,797
6/17/201532.5832.7032.4832.5738,808
6/16/201532.5732.6732.5632.6518,696
6/15/201532.5632.6032.4632.4868,316
6/12/201532.5432.7132.5332.5313,423
6/11/201532.5432.7432.5432.7320,269
6/10/201532.5332.6932.4232.5528,298
6/9/201532.4732.5032.3732.4724,467
6/8/201532.6032.6032.4932.5626,339
6/5/201532.5732.6232.4832.5315,887
6/4/201532.8032.8032.6332.7152,954
6/3/201532.9732.9732.7232.7327,305
6/2/201532.7632.8832.7632.8524,343
6/1/201533.1833.1832.8732.9244,166
5/29/201533.0433.0632.9332.9919,990
5/28/201533.7533.8432.9433.0641,529
5/27/201532.9233.1032.9033.1031,878
5/26/201533.0733.0732.8933.01203,299
5/22/201533.0133.1032.9933.0731,438
5/21/201532.9733.1532.9733.1453,588
5/20/201533.0033.0832.9633.0414,914
5/19/201533.1033.1032.9733.0033,774
5/18/201533.1033.1233.0133.1078,344
5/15/201533.0133.1833.0133.1259,636
5/14/201533.0233.0932.9333.0839,163
5/13/201532.9733.0332.8432.9423,746
5/12/201532.8832.9232.7132.9142,915
5/11/201533.1033.1032.8332.9246,646
5/8/201533.0333.1633.0233.1225,011
5/7/201532.7832.8932.7632.8723,377
5/6/201532.9732.9732.7032.7827,974
5/5/201533.0033.0032.8532.9033,734
5/4/201533.0133.0933.0133.0612,734
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!