Conservative Allocation Ishares Core ETF (NY: AOK )

38.34 USD -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 32.87 32.92 32.80 32.89 37,723 +0.05(+0.15%)
Oct 28, 2016 32.83 32.91 32.81 32.84 34,586 -0.03(-0.09%)
Oct 27, 2016 33.05 33.05 32.82 32.87 39,228 -0.11(-0.32%)
Oct 26, 2016 33.03 33.03 32.89 32.98 26,078 -0.07(-0.22%)
Oct 25, 2016 33.07 33.08 33.02 33.05 33,914 -0.01(-0.03%)
Oct 24, 2016 32.85 33.13 32.85 33.06 38,256 -0.04(-0.12%)
Oct 21, 2016 33.00 33.11 33.00 33.10 25,439 -0.01(-0.03%)
Oct 20, 2016 33.15 33.15 33.03 33.11 32,260 +0.05(+0.15%)
Oct 19, 2016 33.05 33.11 33.00 33.06 26,498 -0.01(-0.03%)
Oct 18, 2016 33.02 33.07 32.89 33.07 169,297 +0.16(+0.49%)
Oct 17, 2016 32.90 32.99 32.88 32.91 19,580 +0.00(+0.00%)
Oct 14, 2016 33.00 33.00 32.90 32.91 21,613 -0.04(-0.13%)
Oct 13, 2016 32.86 32.96 32.82 32.95 30,436 -0.04(-0.12%)
Oct 12, 2016 33.06 33.06 32.88 32.99 64,913 +0.00(+0.00%)
Oct 11, 2016 33.10 33.10 32.88 32.99 33,979 -0.15(-0.45%)
Oct 10, 2016 33.15 33.16 33.08 33.14 26,555 +0.04(+0.12%)
Oct 07, 2016 33.20 33.20 33.01 33.10 36,928 -0.03(-0.09%)
Oct 06, 2016 33.13 33.16 33.05 33.13 31,870 -0.02(-0.06%)
Oct 05, 2016 33.14 33.29 33.11 33.15 56,218 -0.04(-0.12%)
Oct 04, 2016 33.29 33.32 33.09 33.19 83,812 -0.14(-0.42%)
Oct 03, 2016 33.51 33.51 33.26 33.33 44,330 -0.05(-0.15%)
Sep 30, 2016 33.38 33.43 33.31 33.38 23,410 +0.06(+0.18%)
Sep 29, 2016 33.45 33.45 33.28 33.32 51,334 -0.05(-0.15%)
Sep 28, 2016 33.35 33.43 33.29 33.37 23,118 +0.04(+0.12%)
Sep 27, 2016 33.29 33.40 33.25 33.33 22,276 +0.06(+0.18%)
Sep 26, 2016 33.23 33.32 33.23 33.27 31,832 -0.08(-0.23%)
Sep 23, 2016 33.37 33.40 33.30 33.35 36,115 -0.07(-0.22%)
Sep 22, 2016 33.40 33.46 33.27 33.42 53,061 +0.15(+0.45%)
Sep 21, 2016 33.17 33.29 33.08 33.27 67,581 +0.20(+0.60%)
Sep 20, 2016 33.11 33.15 33.00 33.07 43,002 +0.11(+0.33%)
Sep 19, 2016 33.02 33.13 32.96 32.96 51,176 -0.02(-0.06%)
Sep 16, 2016 32.98 33.05 32.91 32.98 46,399 -0.08(-0.24%)
Sep 15, 2016 32.89 33.08 32.82 33.06 64,070 +0.14(+0.43%)
Sep 14, 2016 32.85 33.02 32.85 32.92 19,184 +0.00(+0.00%)
Sep 13, 2016 33.10 33.10 32.82 32.92 70,561 -0.27(-0.81%)
Sep 12, 2016 33.00 33.19 33.00 33.19 22,804 +0.12(+0.36%)
Sep 09, 2016 33.33 33.33 33.04 33.07 34,608 -0.27(-0.81%)
Sep 08, 2016 33.50 33.50 33.34 33.34 45,552 -0.18(-0.54%)
Sep 07, 2016 33.50 33.57 33.48 33.52 51,737 +0.01(+0.03%)
Sep 06, 2016 33.43 33.57 33.40 33.51 28,356 +0.13(+0.39%)
Sep 02, 2016 33.35 33.38 33.38 33.38 17,900 +0.03(+0.09%)
Sep 01, 2016 33.26 33.43 33.25 33.35 42,857 +0.04(+0.12%)
Aug 31, 2016 33.30 33.42 33.26 33.31 64,092 -0.05(-0.15%)
Aug 30, 2016 33.33 33.46 33.32 33.36 30,133 +0.01(+0.03%)
Aug 29, 2016 33.27 33.43 33.27 33.35 30,422 +0.08(+0.24%)
Aug 26, 2016 33.43 33.54 33.25 33.27 37,102 -0.10(-0.30%)
Aug 25, 2016 33.40 33.47 33.36 33.37 45,489 -0.03(-0.09%)
Aug 24, 2016 33.49 33.54 33.35 33.40 28,010 -0.01(-0.03%)
Aug 23, 2016 33.44 33.57 33.40 33.41 55,809 -0.01(-0.03%)
Aug 22, 2016 33.48 33.51 33.35 33.42 52,517 +0.01(+0.03%)
Aug 19, 2016 33.41 33.47 33.15 33.41 31,624 -0.05(-0.15%)
Aug 18, 2016 33.34 33.48 33.34 33.46 30,140 +0.07(+0.21%)
Aug 17, 2016 33.34 33.43 33.20 33.39 51,856 +0.02(+0.06%)
Aug 16, 2016 33.50 33.52 33.33 33.37 57,063 -0.06(-0.18%)
Aug 15, 2016 33.54 33.54 33.32 33.43 461,885 +0.01(+0.03%)
Aug 12, 2016 33.51 33.51 33.35 33.42 64,829 +0.04(+0.12%)
Aug 11, 2016 33.42 33.44 33.36 33.38 47,978 -0.02(-0.06%)
Aug 10, 2016 33.44 33.45 33.32 33.40 52,771 +0.05(+0.15%)
Aug 09, 2016 33.30 33.36 33.25 33.35 78,488 +0.14(+0.42%)
Aug 08, 2016 33.21 33.31 33.15 33.21 13,339 +0.00(+0.00%)
Aug 05, 2016 33.22 33.26 33.11 33.21 20,085 +0.01(+0.03%)
Aug 04, 2016 33.21 33.22 33.08 33.20 33,324 +0.09(+0.27%)
Aug 03, 2016 33.09 33.11 33.05 33.11 46,436 +0.05(+0.15%)
Aug 02, 2016 33.16 33.19 33.06 33.06 45,889 -0.22(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.