iShares Core Conservative Allocation ETF Historical Stock Prices

(ETF)
AOK 
$33.09
*  
0.15
0.46%
Get AOK Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading AOK now


Community Rating:
View:    AOK Pre-Market
 
 
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-DEC-2014 TO 30-MAR-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  33.04  33.25  32.95  33.09 53,602
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
02/03/2015 32.83 32.83 32.621 32.75 66,862
02/02/2015 32.82 32.82 32.6 32.77 292,962
01/30/2015 32.83 32.83 32.71 32.72 14,946
01/29/2015 32.79 32.8299 32.6717 32.81 32,974
01/28/2015 32.9 32.9 32.71 32.71 32,180
01/27/2015 32.85 32.879 32.809 32.83 20,189
01/26/2015 32.79 32.9 32.79 32.86 58,946
01/23/2015 32.91 32.91 32.82 32.83 54,219
01/22/2015 32.82 32.842 32.68 32.8201 20,666
01/21/2015 32.6 32.72 32.6 32.67 33,624
01/20/2015 32.66 32.67 32.58 32.64 92,165
01/16/2015 32.45 32.6 32.45 32.6 74,357
01/15/2015 32.6 32.6 32.5132 32.5132 39,585
01/14/2015 32.44 32.5435 32.4374 32.52 17,346
01/13/2015 32.57 32.67 32.4928 32.5336 28,761
01/12/2015 32.5399 32.5599 32.5 32.52 16,145
01/09/2015 32.72 32.72 32.55 32.5732 29,225
01/08/2015 32.65 32.65 32.5 32.64 57,391
01/07/2015 32.35 32.46 32.35 32.46 33,067
01/06/2015 32.47 32.47 32.2858 32.32 25,785
01/05/2015 32.5 32.5099 32.36 32.41 81,767
01/02/2015 32.61 32.6421 32.52 32.62 57,121
12/31/2014 32.69 32.73 32.6 32.6 101,715
12/30/2014 32.7 32.74 32.7 32.72 44,121
*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?