$32.79 +0.13 (%) iSh Cons Allc Shs - NYSEARCA

Dec. 19, 2014 | 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
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
12/4/201432.8632.8732.8032.8139,211
12/3/201432.7432.8432.7432.837,288
12/2/201432.7732.8132.7432.8138,014
12/1/201432.9432.9532.7932.8217,937
11/28/201432.9632.9732.9332.9312,831
11/26/201433.0033.0032.9433.0036,857
11/25/201432.8932.9532.8932.9434,105
11/24/201432.8432.9132.8432.9127,984
11/21/201432.8632.9132.8332.8631,335
11/20/201432.7032.7632.7032.7544,796
11/19/201432.7732.7732.6932.7318,795
11/18/201432.8032.8132.7132.8029,835
11/17/201432.7532.7532.6932.7148,098
11/14/201432.7232.7432.6732.7238,774
11/13/201432.7832.7832.7032.7359,236
11/12/201432.6632.7532.6632.7117,033
11/11/201432.7532.7732.7132.7732,919
11/10/201432.6832.7632.6832.7280,319
11/7/201432.6832.7132.6532.6978,392
11/6/201432.6332.6732.6232.6327,798
11/5/201432.7432.7432.6332.6914,202
11/4/201432.6032.6532.5932.6525,733
11/3/201432.7132.7632.7032.7233,568
10/31/201432.6832.7732.6832.7432,697
10/30/201432.5532.6432.4632.6236,008
10/29/201432.5432.6032.4632.5015,836
10/28/201432.4532.5832.4532.5650,551
10/27/201432.3432.4532.3432.4435,184
10/24/201432.4532.4532.3932.4423,257
10/23/201432.4532.4532.3632.3913,312
10/22/201432.3532.4432.3232.3231,699
10/21/201432.2332.4332.2332.4055,553
10/20/201432.1132.2532.1132.2561,991
10/17/201432.0832.1732.0632.1329,522
10/16/201431.8832.0431.8831.9748,872
10/15/201432.0232.0831.8332.0238,356
10/14/201432.0332.1131.9932.0228,932
10/13/201432.1432.1431.9731.9738,993
10/10/201432.1532.1732.0632.0676,342
10/9/201432.3932.4432.1832.2048,080
10/8/201432.2132.4932.1832.4841,665
10/7/201432.3732.3732.2432.2527,268
10/6/201432.4532.4532.3532.3819,166
10/3/201432.3632.3732.3132.3616,476
10/2/201432.2832.3332.1932.3017,822
10/1/201432.4132.4432.3432.3834,765
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center