$32.99 +0.02 (%) iShs Cr Cons Al Shs - NYSEARCA

Feb. 27, 2015 | 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
2/27/201533.0133.0732.9432.9956,005
2/26/201533.0433.1132.9032.9755,720
2/25/201533.2033.2032.9633.0455,404
2/24/201532.7633.0432.7632.9875,639
2/23/201532.7632.8932.7632.8630,161
2/20/201532.8032.8932.7432.8738,415
2/19/201532.8132.8132.7032.7538,839
2/18/201532.7132.7932.6332.7211,726
2/17/201532.5432.7332.5132.6441,837
2/13/201532.6832.7532.6832.7232,330
2/12/201532.6332.6932.6332.6914,195
2/11/201532.6032.6032.4832.5325,892
2/10/201532.4832.5932.4832.5430,020
2/9/201532.5032.6032.4732.5426,627
2/6/201532.7632.7632.5332.5351,754
2/5/201532.7032.8632.6732.8238,856
2/4/201532.6032.8032.6032.7738,115
2/3/201532.8332.8332.6232.7566,862
2/2/201532.8232.8232.6032.77292,962
1/30/201532.8332.8332.7132.7214,946
1/29/201532.7932.8332.6732.8132,974
1/28/201532.9032.9032.7132.7132,180
1/27/201532.8532.8832.8132.8320,189
1/26/201532.7932.9032.7932.8658,946
1/23/201532.9132.9132.8232.8354,219
1/22/201532.8232.8432.6832.8220,666
1/21/201532.6032.7232.6032.6733,624
1/20/201532.6632.6732.5832.6492,165
1/16/201532.4532.6032.4532.6074,357
1/15/201532.6032.6032.5132.5139,585
1/14/201532.4432.5432.4432.5217,346
1/13/201532.5732.6732.4932.5328,761
1/12/201532.5432.5632.5032.5216,145
1/9/201532.7232.7232.5532.5729,225
1/8/201532.6532.6532.5032.6457,391
1/6/201532.4732.4732.2932.3225,785
1/5/201532.5032.5132.3632.4181,767
1/2/201532.6132.6432.5232.6257,121
12/31/201432.6932.7332.6032.60101,715
12/30/201432.7032.7432.7032.7244,121
12/29/201432.7932.8032.7232.7658,215
12/26/201432.6932.8032.6932.7966,727
12/24/201432.7232.8532.7232.8130,738
12/23/201432.8832.8832.7832.7963,547
12/22/201432.8232.8432.7632.8430,679
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center