iShares Conservative Allocation ETF Historical Stock Prices

(ETF)
AOK 
$32.93
*  
0.07
0.21%
Get AOK Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading AOK now


Community Rating:
View:    AOK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  32.95  32.97  32.93  32.93 12,831
11/26/2014 33 33 32.9401 33 36,857
11/25/2014 32.89 32.95 32.8854 32.9402 34,105
11/24/2014 32.84 32.91 32.84 32.91 27,984
11/21/2014 32.86 32.91 32.8301 32.86 31,335
11/20/2014 32.7 32.76 32.7 32.75 44,796
11/19/2014 32.77 32.77 32.688 32.73 18,795
11/18/2014 32.8 32.81 32.71 32.8 29,835
11/17/2014 32.75 32.75 32.6865 32.707 48,098
11/14/2014 32.72 32.74 32.67 32.72 38,774
11/13/2014 32.78 32.78 32.7 32.73 59,236
11/12/2014 32.66 32.75 32.66 32.711 17,033
11/11/2014 32.747 32.77 32.71 32.77 32,919
11/10/2014 32.68 32.76 32.68 32.72 80,319
11/07/2014 32.68 32.7099 32.65 32.69 78,392
11/06/2014 32.63 32.67 32.62 32.63 27,798
11/05/2014 32.74 32.74 32.6301 32.69 14,202
11/04/2014 32.6 32.65 32.59 32.65 25,733
11/03/2014 32.71 32.7599 32.7 32.72 33,568
10/31/2014 32.68 32.77 32.68 32.74 32,697
10/30/2014 32.55 32.64 32.46 32.62 40,439
10/29/2014 32.54 32.6 32.46 32.5007 15,836
10/28/2014 32.45 32.58 32.45 32.56 50,551
10/27/2014 32.34 32.449 32.34 32.44 35,184
10/24/2014 32.45 32.45 32.393 32.44 23,257
10/23/2014 32.45 32.45 32.356 32.39 13,312
10/22/2014 32.35 32.44 32.32 32.32 31,699
10/21/2014 32.23 32.43 32.23 32.398 55,553
10/20/2014 32.11 32.25 32.11 32.25 61,991
10/17/2014 32.08 32.172 32.06 32.128 29,522
10/16/2014 31.88 32.04 31.88 31.97 48,872
10/15/2014 32.01 32.08 31.832 32.02 38,356
10/14/2014 32.03 32.11 31.99 32.02 28,932
10/13/2014 32.14 32.14 31.97 31.9728 38,993
10/10/2014 32.15 32.17 32.06 32.06 76,342
10/09/2014 32.39 32.44 32.18 32.2 48,080
10/08/2014 32.21 32.49 32.184 32.48 41,665
10/07/2014 32.37 32.37 32.24 32.25 27,268
10/06/2014 32.45 32.45 32.35 32.38 19,166
10/03/2014 32.36 32.37 32.31 32.36 16,476
10/02/2014 32.28 32.328 32.1929 32.3 17,822
10/01/2014 32.41 32.44 32.342 32.38 34,765
09/30/2014 32.46 32.52 32.422 32.46 44,500
09/29/2014 32.4 32.49 32.4 32.46 17,318
09/26/2014 32.4 32.55 32.4 32.54 33,839
09/25/2014 32.63 32.63 32.46 32.49 19,251
09/24/2014 32.55 32.63 32.55 32.63 32,433
09/23/2014 32.5701 32.64 32.5601 32.58 10,611
09/22/2014 32.74 32.74 32.61 32.62 21,296
09/19/2014 32.8 32.8 32.6901 32.73 13,888
09/18/2014 32.75 32.75 32.7194 32.74 14,830
09/17/2014 32.71 32.741 32.64 32.66 21,262
09/16/2014 32.58 32.7399 32.58 32.69 24,721
09/15/2014 32.66 32.663 32.63 32.64 28,290
09/12/2014 32.7 32.7023 32.65 32.66 23,277
09/11/2014 32.71 32.77 32.7001 32.77 16,077
09/10/2014 32.7 32.79 32.69 32.79 12,881
09/09/2014 33.05 33.05 32.7499 32.77 68,408
09/08/2014 32.93 32.93 32.8301 32.85 15,486
09/05/2014 32.88 32.93 32.86 32.91 38,338
09/04/2014 32.96 33 32.63 32.63 82,442
09/03/2014 33.0067 33.0067 32.96 32.98 9,440
09/02/2014 32.9 32.999 32.9 32.98 41,477
08/29/2014 32.95 33.01 32.95 33.01 29,854
08/28/2014 33 33 32.91 32.98 19,615
08/27/2014 32.96 33.01 32.96 33.01 29,288
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?