iShares Core Conservative Allocation ETF Historical Stock Prices

(ETF)
AOK 
$32.9
*  
0.1573
0.48%
Get AOK Alerts
*Delayed - data as of May 5, 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 04-FEB-2015 TO 04-MAY-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  33.07  33  32.85  32.90 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
04/29/2015 33.26 33.37 33.11 33.11 52,075
04/28/2015 33.38 33.386 33.241 33.32 99,096
04/27/2015 33.39 33.44 33.34 33.38 84,032
04/24/2015 33.32 33.3995 33.2845 33.39 27,031
04/23/2015 33.15 33.35 33.14 33.3 58,795
04/22/2015 33.22 33.2499 33.16 33.16 21,244
04/21/2015 33.21 33.31 33.2 33.24 57,437
04/20/2015 33.2 33.27 33.2 33.25 18,236
04/17/2015 33.26 33.27 33.13 33.21 25,610
04/16/2015 33.3 33.36 33.26 33.32 14,559
04/15/2015 33.36 33.38 33.25 33.29 58,444
04/14/2015 33.23 33.3093 33.2 33.2 44,401
04/13/2015 33.26 33.27 33.14 33.15 120,568
04/10/2015 33.24 33.24 33.14 33.21 74,694
04/09/2015 33.15 33.17 33.09 33.16 22,495
04/08/2015 33.29 33.29 33.11 33.18 29,610
04/07/2015 33.2 33.23 33.13 33.17 67,929
04/06/2015 33.06 33.18 32.992 33.14 112,588
04/02/2015 33.013 33.03 32.959 33.03 17,408
04/01/2015 33.04 33.0634 32.601 33.06 19,127
03/31/2015 32.9 33.08 32.9 33.02 19,246
03/30/2015 32.95 33.25 32.95 33.09 53,602
03/27/2015 32.83 32.9892 32.83 32.94 28,633
03/26/2015 32.92 33.03 32.86 32.91 21,377
03/25/2015 33.14 33.2435 32.96 33.05 48,263
03/24/2015 33.26 33.29 33.0901 33.29 33,307
03/23/2015 33.15 33.28 33.08 33.16 58,926
03/20/2015 32.91 33.16 32.91 33.0501 33,150
03/19/2015 33.14 33.14 32.83 32.937 67,278
03/18/2015 32.69 33.09 32.68 33.07 35,904
03/17/2015 32.72 32.74 32.615 32.74 21,486
03/16/2015 32.67 32.74 32.62 32.72 13,729
03/13/2015 32.54 32.6 32.48 32.5 31,314
03/12/2015 32.7 32.7 32.5933 32.66 43,891
03/11/2015 32.493 32.59 32.46 32.56 13,644
03/10/2015 32.5 32.581 32.47 32.51 27,534
03/09/2015 32.66 32.67 32.5201 32.6001 32,209
03/06/2015 32.8 32.83 32.48 32.56 50,755
03/05/2015 32.83 32.88 32.76 32.8 55,365
03/04/2015 32.99 32.99 32.68 32.7601 39,697
03/03/2015 33.08 33.09 32.81 32.82 163,732
03/02/2015 33.1 33.1 32.87 32.87 51,742
02/27/2015 33.01 33.07 32.94 32.99 56,005
02/26/2015 33.04 33.11 32.9 32.97 55,720
02/25/2015 33.2 33.2 32.9601 33.04 55,404
02/24/2015 32.76 33.04 32.76 32.98 75,639
02/23/2015 32.76 32.89 32.76 32.86 30,161
02/20/2015 32.8 32.89 32.74 32.87 38,415
02/19/2015 32.81 32.81 32.7 32.754 38,839
02/18/2015 32.71 32.793 32.63 32.72 11,726
02/17/2015 32.54 32.7299 32.51 32.64 41,837
02/13/2015 32.68 32.7499 32.68 32.72 32,330
02/12/2015 32.63 32.69 32.63 32.69 14,195
02/11/2015 32.6 32.6 32.48 32.53 25,892
02/10/2015 32.48 32.59 32.48 32.54 30,020
02/09/2015 32.5 32.6 32.474 32.54 26,627
02/06/2015 32.76 32.76 32.53 32.53 51,754
02/05/2015 32.7 32.8599 32.67 32.82 38,856
02/04/2015 32.6 32.8 32.6 32.77 38,115
*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?