$33.42 +0.05 (%) iShs Cr Cons Al Shs -

Sep. 29, 2016 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOK historical data

Date Open High Low Close Volume
9/28/201633.3533.4333.2933.3723,118
9/27/201633.2933.4033.2533.3322,276
9/26/201633.2333.3233.2333.2731,832
9/23/201633.3733.4033.3033.3536,115
9/22/201633.4033.4633.2733.4253,061
9/21/201633.1733.2933.0833.2767,581
9/20/201633.1133.1533.0033.0743,002
9/19/201633.0233.1332.9632.9651,176
9/16/201632.9833.0532.9132.9846,399
9/15/201632.8933.0832.8233.0664,070
9/14/201632.8533.0232.8532.9219,184
9/13/201633.1033.1032.8232.9270,561
9/12/201633.0033.1933.0033.1922,804
9/9/201633.3333.3333.0433.0734,608
9/8/201633.5033.5033.3433.3445,552
9/7/201633.5033.5733.4833.5251,737
9/6/201633.4333.5733.4033.5128,356
9/2/201633.3533.4333.3033.3817,944
9/1/201633.2633.4433.2533.3542,857
8/31/201633.3033.4233.2633.3164,092
8/30/201633.3233.4633.3233.3630,133
8/29/201633.2733.4333.2733.3530,422
8/26/201633.4333.5433.2533.2737,102
8/25/201633.4733.4733.3633.3745,489
8/24/201633.4933.5433.3533.4028,010
8/23/201633.4433.5733.4033.4155,809
8/22/201633.3833.5133.3533.4252,517
8/19/201633.4133.4733.1533.4131,624
8/18/201633.3433.4833.3433.4630,140
8/17/201633.3433.4333.2033.3951,856
8/16/201633.5233.5233.3333.3757,063
8/15/201633.5433.5433.3233.43461,885
8/12/201633.5133.5133.3533.4264,829
8/11/201633.4233.4433.3633.3847,978
8/10/201633.4433.4533.3233.4052,771
8/9/201633.3033.3633.2533.3578,488
8/8/201633.2133.3133.1533.2113,339
8/5/201633.2233.2633.1133.2120,085
8/4/201633.2133.2233.0833.2033,324
8/3/201633.0933.1133.0533.1146,436
8/2/201633.1633.1933.0633.0645,889
8/1/201633.2033.4333.2033.2858,992
7/29/201633.2033.4133.2033.3687,531
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center