ISHARES S&P CONSERVATIVE ALLOC $31.47

down -0.04


24/5/2013 04:24 PM  |  NYSEARCA : AOK  |  Industries :
Type:

AOK historical data

Date Open High Low Close Volume
5/24/2013 31.57 31.57 31.44 31.47 196
5/23/2013 31.48 31.54 31.34 31.51 368
5/22/2013 31.80 31.88 31.59 31.61 323
5/21/2013 31.73 31.79 31.70 31.78 440
5/20/2013 31.74 31.76 31.70 31.72 320
5/17/2013 31.70 31.73 31.67 31.73 281
5/16/2013 31.68 31.73 31.64 31.64 238
5/15/2013 31.64 31.68 31.60 31.68 324
5/14/2013 31.59 31.66 31.59 31.62 170
5/13/2013 31.59 31.60 31.50 31.59 152
5/10/2013 31.60 31.63 31.56 31.62 103
5/9/2013 31.70 31.70 31.60 31.60 159
5/8/2013 31.66 31.72 31.65 31.72 280
5/7/2013 31.63 31.64 31.59 31.64 165
5/6/2013 31.60 31.60 31.56 31.57 169
5/3/2013 31.61 31.63 31.58 31.59 175
5/2/2013 31.52 31.55 31.45 31.52 178
5/1/2013 31.55 31.57 31.51 31.51 123
4/30/2013 31.57 31.58 31.50 31.58 271
4/29/2013 31.48 31.56 31.48 31.54 196
4/26/2013 31.46 31.46 31.41 31.44 166
4/25/2013 31.43 31.48 31.40 31.44 234
4/24/2013 31.33 31.42 31.33 31.40 216
4/23/2013 31.32 31.35 31.32 31.35 152
4/22/2013 31.16 31.25 31.14 31.25 226
4/19/2013 31.14 31.19 31.09 31.19 471
4/18/2013 31.14 31.14 31.05 31.09 209
4/17/2013 31.23 31.23 31.12 31.13 189
4/16/2013 31.22 31.31 31.21 31.31 217
4/15/2013 31.33 31.33 31.15 31.15 150
4/12/2013 31.36 31.37 31.31 31.37 483
4/11/2013 31.36 31.40 31.30 31.30 1059
4/10/2013 31.24 31.34 31.24 31.32 225
4/9/2013 31.16 31.24 31.16 31.20 273
4/8/2013 31.14 31.27 31.11 31.27 114
4/5/2013 31.08 31.16 31.05 31.16 164
4/4/2013 31.11 31.14 31.08 31.13 126
4/3/2013 31.11 31.11 31.06 31.07 86
4/2/2013 31.11 31.15 31.10 31.12 473
4/1/2013 31.19 31.20 31.11 31.14 162
3/28/2013 31.13 31.22 31.13 31.19 280
3/27/2013 31.13 31.18 31.07 31.14 150
3/26/2013 31.08 31.16 31.08 31.16 51
3/25/2013 31.18 31.19 31.05 31.10 120
3/22/2013 31.20 31.20 31.12 31.15 144
3/21/2013 31.12 31.14 31.06 31.06 139
3/20/2013 31.15 31.17 31.13 31.17 225
3/19/2013 31.12 31.16 31.05 31.08 188
3/18/2013 31.10 31.16 31.10 31.12 377
3/15/2013 31.13 31.17 31.13 31.15 115
3/14/2013 31.11 31.15 31.10 31.15 406
3/13/2013 31.08 31.09 31.03 31.08 147
3/12/2013 30.90 31.11 30.90 31.06 254
3/11/2013 31.03 31.09 31.03 31.08 236
3/8/2013 31.08 31.08 31.01 31.08 146
3/7/2013 30.97 31.08 30.97 31.07 253
3/6/2013 31.10 31.10 31.03 31.06 327
3/5/2013 31.01 31.08 31.01 31.04 443
3/4/2013 30.93 30.97 30.90 30.96 122
3/1/2013 30.87 30.99 30.85 30.98 194
2/28/2013 30.92 31.00 30.92 30.95 320
2/27/2013 30.88 30.97 30.86 30.96 112
2/26/2013 30.77 30.86 30.77 30.85 157
2/25/2013 30.93 30.93 30.76 30.76 72
2/22/2013 30.89 30.92 30.84 30.92 416
2/21/2013 30.83 30.83 30.78 30.79 128
2/20/2013 30.97 31.01 30.87 30.87 195
2/19/2013 30.94 31.00 30.94 30.97 240
2/15/2013 30.96 30.96 30.88 30.89 153
2/14/2013 31.01 31.01 30.89 30.93 444
2/13/2013 30.94 30.95 30.89 30.93 315
2/12/2013 30.90 30.95 30.86 30.94 247
2/11/2013 30.83 30.90 30.83 30.89 177
2/8/2013 30.97 30.97 30.86 30.92 196
2/7/2013 30.86 30.90 30.80 30.86 312
2/6/2013 30.85 30.90 30.84 30.90 556
2/5/2013 30.83 30.90 30.83 30.88 299
2/4/2013 30.78 30.88 30.78 30.82 164
2/1/2013 30.98 30.99 30.95 30.96 215
1/31/2013 30.86 30.91 30.85 30.87 92
1/30/2013 30.93 30.93 30.89 30.89 124
1/29/2013 30.87 30.94 30.80 30.94 507
1/28/2013 30.92 30.92 30.86 30.89 137
1/25/2013 30.95 30.95 30.90 30.91 243
1/24/2013 30.91 30.95 30.90 30.94 232
1/23/2013 30.92 30.93 30.88 30.92 278
1/22/2013 30.86 30.91 30.86 30.91 710
1/18/2013 30.83 30.88 30.81 30.86 144
1/17/2013 30.85 30.86 30.80 30.83 210
1/16/2013 30.84 30.84 30.78 30.81 96
1/15/2013 30.78 30.83 30.72 30.83 340
1/14/2013 30.78 30.82 30.77 30.78 707
1/11/2013 30.74 30.80 30.73 30.77 239
1/10/2013 30.91 30.91 30.72 30.80 128
1/9/2013 30.69 30.73 30.69 30.69 287
1/8/2013 30.71 30.71 30.65 30.69 294
1/7/2013 30.70 30.72 30.65 30.69 68
1/4/2013 30.69 30.74 30.66 30.74 367
1/3/2013 30.71 30.77 30.67 30.69 459
1/2/2013 30.69 30.75 30.67 30.75 535
Marketplace
Trading Center