iShares Core Conservative Allocation ETF Historical Stock Prices

(ETF)
AOK 
$32.58
*  
0.10
0.31%
Get AOK Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.57  32.60  32.50  32.58 19,185
07/31/2015 32.54 32.6 32.5 32.58 19,185
07/30/2015 32.44 32.54 32.33 32.48 28,787
07/29/2015 32.4 32.5 32.39 32.48 13,427
07/28/2015 32.3 32.44 32.25 32.43 24,463
07/27/2015 32.31 32.3616 32.25 32.34 30,501
07/24/2015 32.39 32.46 32.3 32.42 81,568
07/23/2015 32.4 32.5 32.3901 32.48 65,439
07/22/2015 32.5 32.51 32.39 32.49 101,808
07/21/2015 32.4 32.55 32.4 32.486 32,745
07/20/2015 32.48 32.5796 32.43 32.5236 117,347
07/17/2015 32.55 32.5599 32.45 32.5599 15,932
07/16/2015 32.48 32.5899 32.4501 32.54 28,732
07/15/2015 32.53 32.53 32.3608 32.44 25,196
07/14/2015 32.43 32.48 32.36 32.43 120,004
07/13/2015 32.49 32.49 32.28 32.3745 91,872
07/10/2015 32.34 32.3799 32.24 32.34 30,396
07/09/2015 32.4 32.4 32.1705 32.229 57,944
07/08/2015 32.21 32.2999 32.1355 32.201 19,492
07/07/2015 32.32 32.43 32.22 32.33 228,682
07/06/2015 32.23 32.36 32.23 32.32 20,153
07/02/2015 32.31 32.42 32.31 32.33 11,812
07/01/2015 32.44 32.55 32.39 32.464 76,061
06/30/2015 32.48 32.52 32.39 32.454 16,102
06/29/2015 32.4 32.5199 32.4 32.46 44,080
06/26/2015 32.66 32.66 32.5301 32.586 21,142
06/25/2015 32.75 32.75 32.626 32.661 28,540
06/24/2015 32.72 32.742 32.6401 32.72 39,389
06/23/2015 32.79 32.8399 32.66 32.72 39,307
06/22/2015 32.84 32.8599 32.7101 32.8 30,822
06/19/2015 32.77 32.77 32.6801 32.76 15,592
06/18/2015 32.74 32.74 32.6 32.72 32,797
06/17/2015 32.58 32.7 32.4788 32.57 38,808
06/16/2015 32.57 32.6694 32.56 32.65 18,696
06/15/2015 32.56 32.6 32.46 32.48 68,316
06/12/2015 32.54 32.7122 32.53 32.53 13,423
06/11/2015 32.54 32.74 32.54 32.73 20,269
06/10/2015 32.53 32.6899 32.42 32.5503 28,298
06/09/2015 32.47 32.5 32.37 32.4699 24,467
06/08/2015 32.6 32.6 32.49 32.56 26,339
06/05/2015 32.57 32.62 32.48 32.53 15,887
06/04/2015 32.8 32.8 32.63 32.71 52,954
06/03/2015 32.97 32.97 32.72 32.73 27,305
06/02/2015 32.76 32.88 32.76 32.854 24,343
06/01/2015 33.18 33.18 32.87 32.92 44,166
05/29/2015 33.04 33.06 32.93 32.99 19,990
05/28/2015 33.75 33.84 32.9401 33.06 41,529
05/27/2015 32.92 33.1001 32.9 33.1 31,878
05/26/2015 33.07 33.07 32.89 33.01 203,299
05/22/2015 33.01 33.0999 32.99 33.0654 31,438
05/21/2015 32.97 33.15 32.97 33.14 53,588
05/20/2015 33 33.08 32.96 33.04 14,914
05/19/2015 33.1 33.1 32.968 33 33,774
05/18/2015 33.1 33.12 33.0101 33.1 78,344
05/15/2015 33.01 33.18 33.01 33.12 59,636
05/14/2015 33.02 33.09 32.93 33.08 39,163
05/13/2015 32.97 33.0291 32.8404 32.94 23,746
05/12/2015 32.88 32.92 32.7101 32.91 42,915
05/11/2015 33.1 33.1 32.831 32.92 46,646
05/08/2015 33.03 33.16 33.02 33.12 25,011
05/07/2015 32.78 32.8887 32.76 32.87 23,377
05/06/2015 32.9699 32.9699 32.7 32.78 27,974
05/05/2015 33 33 32.85 32.9 33,734
05/04/2015 33.01 33.092 33.01 33.0573 12,734
05/01/2015 33.08 33.12 33.03 33.04 43,192
04/30/2015 33.16 33.16 33.0301 33.07 18,230
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?