$33.22 0.00 (%) iShs Cr Cons Al Shs -

Jul. 28, 2016 | 04:00 PM

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
7/28/201633.0833.2933.0833.2273,345
7/27/201633.1233.2733.0733.1839,061
7/26/201633.1333.2033.0633.0641,051
7/25/201633.2433.2433.0533.1041,961
7/22/201633.1333.2133.0533.1638,930
7/21/201633.0333.1433.0333.0940,502
7/20/201633.1633.1633.0533.1235,184
7/19/201633.0133.0733.0133.0645,471
7/18/201633.0333.1533.0133.0342,522
7/15/201633.2533.2533.0133.0429,229
7/14/201633.1633.2433.1033.1738,474
7/13/201633.1133.2032.9733.1643,376
7/12/201633.1533.1933.0033.1156,569
7/11/201633.0933.1433.0333.0565,794
7/8/201632.9433.0532.8933.0283,722
7/7/201632.8432.8932.7032.8124,728
7/6/201632.7332.8632.6032.8459,512
7/5/201632.8032.9732.7232.9416,597
7/1/201632.8733.0732.8032.9628,071
6/30/201632.7132.9032.6732.8142,917
6/29/201632.6932.7832.6332.6439,480
6/28/201632.5032.5932.3632.5451,777
6/27/201632.2832.4932.1532.2937,628
6/24/201632.1432.7132.0032.3634,718
6/23/201632.8332.8332.6932.8338,270
6/22/201632.7632.7832.6132.6740,735
6/21/201632.7932.7932.5932.6759,789
6/20/201632.7032.7732.6132.6542,518
6/17/201632.6232.6232.4732.5727,235
6/16/201632.4632.5832.3332.5661,975
6/15/201632.4632.6132.4632.5421,168
6/14/201632.6132.6132.3632.4037,177
6/13/201632.5232.9432.4632.5227,325
6/10/201632.6832.7432.4832.6439,199
6/9/201632.7732.8832.7432.8050,081
6/8/201632.8332.8932.7632.8435,102
6/7/201632.7532.8532.7232.7839,161
6/6/201632.7732.7732.6432.7241,823
6/3/201632.6032.7232.5332.66378,390
6/2/201632.4232.5532.4132.5425,073
6/1/201632.4832.5432.4332.5129,705
5/31/201632.5432.6932.4432.5131,193
5/27/201632.5232.5732.4132.5061,493
5/26/201632.4932.5432.4232.5267,524
5/25/201632.3732.4932.3232.4088,808
5/24/201632.2332.3932.2132.3652,824
5/23/201632.3132.3132.1632.2471,998
5/20/201632.2932.3032.1532.2857,786
5/19/201632.0832.2032.0632.1827,230
5/18/201632.3432.4532.1332.1369,883
5/17/201632.4032.4332.2832.3129,860
5/16/201632.2832.4332.2832.4352,093
5/13/201632.3032.3932.2532.35123,499
5/12/201632.5332.5332.3032.4147,555
5/11/201632.4732.5032.3732.4183,074
5/10/201632.3932.4932.3532.4932,448
5/9/201632.3832.3932.2732.3438,531
5/6/201632.2232.3732.2232.3352,832
5/5/201632.3032.3332.2632.3315,303
5/4/201632.3132.3332.2432.2989,779
5/3/201632.4032.4532.3132.3926,776
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center