$30.97 -0.04 (%) iShs Cr Cons Al Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOK historical data

Date Open High Low Close Volume
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
12/7/201531.9732.0331.9431.9887,511
12/4/201531.9332.0731.8332.04103,261
12/3/201532.1432.1431.7631.85116,908
12/2/201532.2232.2232.1132.1171,358
12/1/201532.0932.2732.0932.26195,565
11/30/201532.1432.1432.0332.07248,977
11/27/201532.1132.1232.0832.0818,590
11/25/201532.1232.1232.0632.1033,684
11/24/201532.0432.1032.0132.0775,534
11/23/201532.0132.0932.0132.0324,911
11/20/201532.0332.1532.0332.0540,938
11/19/201532.0932.1132.0532.07104,989
11/18/201531.8832.0431.8832.04131,478
11/17/201531.8431.9631.8431.9146,562
11/16/201531.6931.9031.6931.8745,247
11/13/201531.7331.8831.7331.77104,474
11/12/201531.8031.9131.8031.85105,529
11/11/201532.0032.0031.8931.9058,129
11/10/201531.8831.9531.8431.9160,533
11/9/201531.9831.9831.8231.8955,169
11/6/201532.0832.0831.9232.01118,965
11/5/201532.1132.2032.0932.1183,286
11/4/201532.2832.2832.1432.1828,649
11/3/201532.2232.2632.1432.2041,528
10/30/201532.2332.2532.1532.2261,370
10/29/201532.2332.2332.1432.1423,451
10/28/201532.2432.4132.2432.3322,648
10/27/201532.3232.3232.2532.3042,609
10/26/201532.3632.3932.2732.2929,519
10/23/201532.3932.3932.2432.3129,801
10/22/201532.2032.3232.1932.30141,939
10/21/201532.1732.2032.0732.11165,588
10/20/201532.1132.1332.0732.0727,570
10/19/201532.1432.2032.0932.1841,411
10/16/201532.2032.2132.1132.18153,233
10/15/201532.0932.1931.9932.1920,514
10/14/201532.0132.1031.9832.0146,369
10/13/201532.0532.0931.9631.9728,724
10/12/201531.9532.1531.9532.1327,986
10/9/201532.0532.1131.9732.0414,471
10/8/201531.8832.0531.8832.0437,352
10/7/201531.9831.9931.8631.9842,245
10/6/201531.7831.9931.7831.8134,199
10/5/201531.8231.8731.6831.7828,447
10/2/201531.4631.7031.4631.6513,536
10/1/201531.5031.5631.4431.50112,269
9/30/201531.5331.5331.3731.4632,930
9/29/201531.3031.4031.2531.3217,846
9/28/201531.4731.4831.3231.3455,042
9/25/201531.5931.6031.4031.4541,278
9/24/201531.4331.5431.4131.5339,307
9/23/201531.5931.6331.4631.5433,860
9/22/201531.5831.6131.4831.5220,029
9/21/201531.7731.7731.6431.7323,387
9/18/201531.7731.8631.7231.8323,541
9/17/201531.7331.9831.7331.9528,945
9/16/201531.7431.7931.6831.7521,990
9/15/201531.6531.7031.5831.68112,235
9/14/201531.7831.7831.6031.7026,228
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center