iShares Conservative Allocation ETF Historical Stock Prices

(ETF)
AOK 
$32.94
*  
0.01
0.03%
Get AOK Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading AOK now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.95  32.96  32.9201  32.94 17,479
07/22/2014 32.94 32.94 32.8848 32.93 37,978
07/21/2014 32.84 32.86 32.8 32.82 44,913
07/18/2014 32.8099 32.9 32.8001 32.89 44,850
07/17/2014 32.79 32.8799 32.76 32.76 19,499
07/16/2014 32.93 32.93 32.85 32.8771 30,626
07/15/2014 32.85 32.91 32.8 32.85 33,957
07/14/2014 32.95 32.95 32.87 32.9 13,745
07/11/2014 32.803 32.85 32.8 32.85 20,783
07/10/2014 32.79 32.83 32.731 32.81 18,440
07/09/2014 32.9 32.91 32.82 32.89 20,976
07/08/2014 32.85 32.92 32.81 32.82 55,352
07/07/2014 32.97 32.97 32.894 32.92 17,678
07/03/2014 32.97 33 32.9201 33 12,295
07/02/2014 32.99 32.99 32.91 32.91 18,727
07/01/2014 32.97 33.18 32.97 33.12 50,311
06/30/2014 33.08 33.09 33.016 33.08 38,107
06/27/2014 33 33.07 33 33.07 9,617
06/26/2014 33.01 33.04 32.9502 33.03 14,675
06/25/2014 32.92 33.03 32.92 33.03 28,269
06/24/2014 33.01 33.0597 32.9508 32.97 18,221
06/23/2014 33.07 33.07 33 33.02 33,952
06/20/2014 33.009 33.04 32.98 33.04 35,366
06/19/2014 33.15 33.15 32.96 33 15,893
06/18/2014 32.9 33 32.85 33 19,280
06/17/2014 32.84 32.87 32.8184 32.86 22,035
06/16/2014 32.95 32.95 32.806 32.86 13,968
06/13/2014 32.79 32.86 32.78 32.86 14,296
06/12/2014 32.91 32.91 32.8104 32.8498 13,593
06/11/2014 32.9 32.9 32.83 32.86 23,428
06/10/2014 32.8 32.9 32.8 32.9 27,198
06/09/2014 32.93 32.96 32.89 32.9298 20,006
06/06/2014 32.87 32.94 32.87 32.93 32,453
06/05/2014 32.73 32.87 32.73 32.87 146,486
06/04/2014 32.74 32.76 32.6901 32.7406 22,058
06/03/2014 32.77 32.77 32.7 32.74 59,362
06/02/2014 32.89 32.89 32.811 32.8201 12,262
05/30/2014 32.79 32.86 32.79 32.86 13,118
05/29/2014 33.08 33.08 32.82 32.83 30,400
05/28/2014 32.82 32.83 32.7601 32.81 15,558
05/27/2014 32.78 32.79 32.7 32.7726 22,052
05/23/2014 32.6 32.73 32.6 32.73 10,091
05/22/2014 32.64 32.65 32.604 32.634 27,641
05/21/2014 32.53 32.6 32.53 32.58 10,516
05/20/2014 32.61 32.61 32.5 32.53 12,572
05/19/2014 32.59 32.64 32.5753 32.6 15,069
05/16/2014 32.58 32.59 32.5 32.5799 6,154
05/15/2014 32.595 32.595 32.5 32.52 14,613
05/14/2014 32.58 32.64 32.5701 32.5736 21,430
05/13/2014 32.57 32.629 32.57 32.58 22,135
05/12/2014 32.5 32.59 32.5 32.57 12,429
05/09/2014 32.45 32.5 32.44 32.5 10,973
05/08/2014 32.52 32.58 32.45 32.51 17,890
05/07/2014 32.47 32.49 32.42 32.4719 9,846
05/06/2014 32.52 32.52 32.418 32.418 8,468
05/05/2014 32.43 32.51 32.428 32.506 8,990
05/02/2014 32.42 32.53 32.42 32.52 18,247
05/01/2014 32.53 32.57 32.48 32.53 9,647
04/30/2014 32.46 32.5 32.4 32.47 26,097
04/29/2014 32.44 32.45 32.39 32.44 10,305
04/28/2014 32.53 32.53 32.2832 32.4 30,321
04/25/2014 32.395 32.41 32.33 32.33 8,193
04/24/2014 32.59 32.59 32.4046 32.46 10,993
04/23/2014 32.4699 32.4699 32.414 32.45 11,679
04/22/2014 32.35 32.46 32.35 32.46 24,166
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?