$32.61 +0.20 (%) iShs Cr Cons Al Shs -

Dec. 7, 2016 | 03:59 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
12/7/201632.5332.6432.4532.6192,921
12/6/201632.4732.5032.3632.41168,593
12/5/201632.3732.4632.3032.36364,103
12/2/201632.2732.3832.2332.3190,241
12/1/201632.4932.4932.2032.28107,634
11/30/201632.5632.5632.3332.4580,687
11/29/201632.3732.5332.3432.48131,549
11/28/201632.5832.5832.3732.49117,971
11/25/201632.4332.5032.3432.4135,345
11/23/201632.4132.4232.2432.3599,447
11/21/201632.4232.5232.3032.4166,413
11/18/201632.5132.5132.2432.31227,443
11/17/201632.4132.5132.3532.43323,554
11/16/201632.3932.5132.3532.4686,667
11/15/201632.3432.5232.2732.4668,039
11/14/201632.4032.4032.0532.34116,124
11/11/201632.4332.5432.3532.45189,249
11/10/201632.6332.6332.4432.46100,910
11/9/201632.6032.9132.5932.66239,300
11/8/201632.8332.9132.8132.8742,997
11/7/201632.7832.8632.7032.85299,519
11/4/201632.6732.7632.6232.6832,021
11/3/201632.6332.7832.5832.6546,077
11/2/201632.7732.8132.7032.7443,736
11/1/201632.8632.9132.7432.8146,582
10/31/201632.8732.9232.8032.8937,723
10/28/201632.8332.9132.8132.8434,586
10/27/201633.0533.0532.8232.8739,228
10/26/201633.0333.0332.8932.9826,078
10/25/201633.0733.0833.0233.0533,914
10/24/201632.8533.1332.8533.0638,256
10/21/201633.0033.1133.0033.1025,439
10/20/201633.1533.1533.0333.1132,260
10/19/201633.0533.1133.0033.0626,498
10/18/201633.0233.0732.8933.07169,297
10/17/201632.9032.9932.8832.9119,580
10/14/201633.0033.0032.9032.9121,613
10/13/201632.8632.9632.8232.9530,436
10/12/201633.0633.0632.8832.9964,913
10/11/201633.1033.1032.8832.9933,979
10/10/201633.1533.1633.0833.1426,555
10/7/201633.2033.2033.0133.1036,928
10/6/201633.1333.1633.0533.1331,870
10/5/201633.1433.2933.1133.1556,218
10/4/201633.2933.3233.0933.1983,812
10/3/201633.5133.5133.2633.3344,330
9/30/201633.3833.4333.3133.3823,410
9/29/201633.4533.4533.2833.3251,334
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center