$32.35 -0.17 (%) iShs Cr Cons Al Shs -

May. 3, 2016 | 11:52 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOK historical data

Date Open High Low Close Volume
5/2/201632.5932.5932.3932.5229,288
4/29/201632.4332.4732.3632.4722,152
4/28/201632.5432.5832.4532.4930,757
4/27/201632.4932.5932.4232.5934,466
4/26/201632.4632.5132.4032.4830,518
4/25/201632.5232.5232.3732.4627,196
4/22/201632.5532.5532.4232.5426,779
4/21/201632.5632.6332.4832.5215,794
4/20/201632.7032.7032.5832.6146,868
4/19/201632.6232.6632.5432.6448,119
4/18/201632.3632.5532.3632.54483,934
4/15/201632.4532.5332.4032.4816,974
4/14/201632.4932.4932.4132.4332,846
4/13/201632.4032.4632.3532.46132,090
4/12/201632.2532.3432.2132.3141,808
4/11/201632.3032.3132.2032.2248,422
4/8/201632.2732.2832.1732.2432,822
4/7/201632.1832.2132.0632.06123,220
4/6/201632.1132.2032.0832.2038,145
4/5/201632.0332.1431.9732.1135,783
4/4/201632.2732.2932.1532.2025,059
4/1/201632.1632.3132.1332.29202,973
3/31/201632.2132.3432.2132.2839,644
3/30/201632.2932.3432.2632.2752,229
3/29/201632.1032.2632.0032.2622,956
3/28/201632.0932.0931.9732.0745,548
3/24/201632.0032.0231.9332.0228,991
3/23/201632.0332.1132.0032.0415,079
3/22/201632.0432.1532.0332.0488,751
3/21/201632.1132.1632.0932.1327,626
3/18/201632.1132.1632.1032.1313,004
3/17/201631.9332.1231.9332.0752,017
3/16/201631.7231.9531.7231.9419,491
3/15/201631.7431.9031.7231.7620,013
3/14/201631.7731.9031.7731.88205,457
3/11/201631.7331.8831.7331.8725,494
3/10/201631.7431.8031.5231.6665,668
3/9/201631.7131.7331.6431.6842,701
3/8/201631.6731.7531.6631.6621,429
3/7/201631.6431.7531.6031.7044,068
3/4/201631.7331.7431.6631.7141,781
3/3/201631.5331.6931.5131.6386,111
3/2/201631.4331.5331.4331.5338,115
3/1/201631.4531.5731.4231.5731,849
2/29/201631.4031.4331.3231.3620,460
2/26/201631.4631.4931.3431.37116,991
2/25/201631.5631.5631.3031.4448,931
2/24/201631.1431.3031.1431.2925,291
2/23/201631.3031.3131.2331.2732,433
2/22/201631.2931.4131.2931.4167,183
2/19/201631.2631.2731.1931.2252,152
2/18/201631.2431.3031.1931.2394,835
2/17/201631.1731.2631.0931.18115,830
2/16/201631.0931.0930.9531.0046,072
2/12/201630.9130.9530.7830.9543,234
2/11/201630.7730.9130.7730.8731,998
2/10/201630.9731.0430.8930.96114,496
2/9/201630.8430.9830.8330.9232,192
2/8/201630.8630.9730.8530.9761,669
2/5/201631.1031.1030.9731.0123,558
2/4/201631.1331.2231.1031.1448,807
2/3/201631.1431.1831.0331.1135,041
2/2/201631.1731.1731.0431.0540,987
2/1/201631.2431.2831.1631.2498,929
1/29/201631.1831.3131.1531.30150,475
1/28/201630.9931.0830.9531.0225,709
1/27/201630.9931.1130.9430.9737,659
1/26/201631.0231.0630.9331.0619,371
1/25/201630.9430.9830.8430.8938,229
1/22/201630.9631.0230.8730.9572,908
1/21/201630.7430.8730.6630.79106,807
1/20/201630.6630.8530.5530.7588,320
1/19/201631.0031.0030.7730.90486,278
1/15/201630.8030.9630.7530.85203,973
1/14/201631.0731.1630.9731.10210,707
1/13/201631.2631.2731.0031.0279,333
1/12/201631.1231.2031.0931.16152,092
1/11/201631.2031.2031.0231.06203,426
1/8/201631.2331.2931.1131.1341,146
1/7/201631.1231.2931.1231.2076,898
1/6/201631.2631.4531.2631.4476,165
1/5/201631.5231.5231.4031.5070,246
1/4/201631.3531.5531.3531.47147,993
12/31/201531.5631.7131.5631.6471,625
12/30/201531.7231.7531.6531.7192,303
12/29/201531.8031.8131.6531.7986,778
12/28/201531.7031.7631.6531.7188,668
12/24/201531.7931.9131.7931.8537,272
12/23/201531.7731.8631.7631.8677,437
12/22/201531.7031.7531.6531.75165,971
12/21/201531.8531.8531.6131.6688,902
12/18/201531.6131.7431.6131.6893,257
12/17/201531.9031.9031.7031.7288,552
12/16/201531.6931.8831.6731.83125,773
12/15/201531.7331.7331.6131.65250,321
12/14/201531.7331.8231.5331.61213,496
12/11/201531.7131.7931.6631.67118,147
12/10/201531.8331.9131.8231.82246,416
12/9/201531.8131.9331.8031.86196,004
12/8/201531.8731.9331.8331.85145,603
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center