$32.38 -0.08 (%) iSh Cons Allc Shs - NYSEARCA

Oct. 1, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOK historical data

Date Open High Low Close Volume
9/30/201432.4632.5232.4232.4644,497
9/29/201432.4032.4932.4032.4617,311
9/26/201432.4032.5532.4032.5433,839
9/25/201432.6332.6332.4632.4919,251
9/24/201432.5532.6332.5532.6332,433
9/23/201432.5732.6432.5632.5810,600
9/22/201432.7432.7432.6132.6221,296
9/19/201432.8032.8032.6932.7313,888
9/18/201432.7532.7532.7232.7414,830
9/17/201432.7132.7432.6432.6621,262
9/16/201432.5832.7432.5832.6924,721
9/15/201432.6632.6632.6332.6428,290
9/12/201432.7032.7032.6532.6623,277
9/11/201432.7132.7732.7032.7716,077
9/10/201432.7032.7932.6932.7912,881
9/9/201433.0533.0532.7532.7768,408
9/8/201432.9332.9332.8332.8715,486
9/5/201432.8832.9332.8632.9138,338
9/4/201432.9633.0032.6332.6382,442
9/3/201433.0133.0132.9632.989,440
9/2/201432.9033.0032.9032.9841,477
8/29/201432.9533.0132.9533.0129,854
8/28/201433.0033.0032.9132.9819,615
8/27/201432.9633.0132.9633.0129,288
8/26/201432.9533.0132.9532.9810,071
8/25/201432.9832.9832.9332.9616,208
8/22/201432.8832.9032.8332.8922,758
8/21/201432.8532.9432.8532.9142,532
8/20/201432.8232.8732.8132.8512,834
8/19/201432.8532.9032.8532.9023,348
8/18/201432.8032.8732.8032.8543,396
8/15/201432.8632.8632.7432.7929,715
8/14/201432.7432.7732.7232.7711,276
8/13/201432.6932.7032.6432.7051,329
8/12/201432.6432.6432.5632.6017,824
8/11/201432.6532.6632.5932.6310,627
8/8/201432.5132.5732.4632.5721,313
8/7/201432.5032.5532.4132.4316,243
8/6/201432.4232.5032.4032.5014,625
8/5/201432.5832.5832.4532.5032,309
8/4/201432.5032.6232.5032.6247,959
8/1/201432.5732.5932.4932.5852,208
7/31/201432.6532.6832.5732.5820,026
7/30/201432.9132.9132.7732.8122,700
7/29/201432.9732.9732.8732.8720,383
7/28/201432.8532.9032.8432.89113,198
7/25/201432.8732.9232.8532.8614,248
7/24/201432.9332.9632.9132.9320,754
7/23/201432.9232.9632.9232.9417,479
7/22/201432.9432.9432.8932.9337,978
7/21/201432.8432.8632.8032.8244,913
7/18/201432.8132.9032.8032.8944,850
7/17/201432.7932.8832.7632.7619,499
7/16/201432.9332.9332.8532.8830,626
7/15/201432.8532.9132.8032.8533,957
7/14/201432.9532.9532.8732.9013,745
7/11/201432.8032.8532.8032.8520,783
7/10/201432.7932.8332.7332.8118,440
7/9/201432.9032.9132.8232.8920,976
7/8/201432.8532.9232.8132.8255,352
7/7/201432.9732.9732.8932.9217,678
7/3/201432.9733.0032.9233.0012,295
7/2/201432.9932.9932.9132.9118,727
7/1/201432.9733.1832.9733.1250,311
6/30/201433.0833.0933.0233.0838,107
6/27/201433.0033.0733.0033.079,617
6/26/201433.0133.0432.9533.0314,675
6/25/201432.9233.0332.9233.0328,269
6/24/201433.0133.0632.9532.9718,221
6/20/201433.0133.0432.9833.0435,366
6/19/201433.1533.1532.9633.0015,893
6/18/201432.9033.0032.8533.0019,280
6/17/201432.8432.8732.8232.8622,035
6/16/201432.9532.9532.8132.8613,968
6/13/201432.7932.8632.7832.8614,296
6/12/201432.9132.9132.8132.8513,593
6/11/201432.9032.9032.8332.8623,428
6/10/201432.8032.9032.8032.9027,198
6/9/201432.9332.9632.8932.9320,006
6/6/201432.8732.9432.8732.9332,453
6/5/201432.7332.8732.7332.87146,486
6/4/201432.7432.7632.6932.7422,058
6/3/201432.7732.7732.7032.7459,362
6/2/201432.8932.8932.8132.8212,262
5/30/201432.7932.8632.7932.8613,118
5/29/201433.0833.0832.8232.8330,400
5/28/201432.8232.8332.7632.8115,558
5/27/201432.7832.7932.7032.7722,052
5/23/201432.6032.7332.6032.7310,091
5/22/201432.6432.6532.6032.6327,641
5/21/201432.5332.6032.5332.5810,516
5/20/201432.6132.6132.5032.5312,572
5/19/201432.5932.6432.5832.6015,069
5/16/201432.5832.5932.5032.586,154
5/15/201432.6032.6032.5032.5214,613
5/13/201432.5732.6332.5732.5822,135
5/12/201432.5032.5932.5032.5712,429
5/8/201432.5232.5832.4532.5117,890
5/7/201432.4732.4932.4232.479,846
5/6/201432.5232.5232.4232.428,468
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center