Conservative Allocation Ishares Core ETF (NY: AOK )

38.57 +0.22 (+0.57%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.17 26.18 26.14 26.14 16,160 -0.06(-0.21%)
Nov 26, 2014 26.20 26.20 26.20 26.20 46,476 +0.05(+0.18%)
Nov 25, 2014 26.11 26.16 26.11 26.15 42,955 +0.02(+0.09%)
Nov 24, 2014 26.07 26.13 26.07 26.13 35,246 +0.04(+0.15%)
Nov 21, 2014 26.09 26.13 26.07 26.09 39,467 +0.09(+0.34%)
Nov 20, 2014 25.96 26.01 25.96 26.00 56,421 +0.02(+0.06%)
Nov 19, 2014 26.02 26.02 25.95 25.99 23,672 -0.06(-0.21%)
Nov 18, 2014 26.04 26.05 25.97 26.04 37,577 +0.07(+0.28%)
Nov 17, 2014 26.00 26.00 25.95 25.97 60,580 -0.01(-0.04%)
Nov 14, 2014 25.98 25.99 25.94 25.98 48,836 -0.01(-0.03%)
Nov 13, 2014 26.03 26.03 25.96 25.99 74,609 +0.02(+0.06%)
Nov 12, 2014 25.93 26.00 25.93 25.97 21,453 -0.05(-0.18%)
Nov 11, 2014 26.00 26.02 25.97 26.02 41,462 +0.04(+0.15%)
Nov 10, 2014 25.95 26.01 25.95 25.98 101,163 +0.02(+0.09%)
Nov 07, 2014 25.95 25.97 25.92 25.95 98,736 +0.05(+0.18%)
Nov 06, 2014 25.91 25.94 25.90 25.91 35,012 -0.05(-0.18%)
Nov 05, 2014 25.99 25.99 25.91 25.95 17,887 +0.03(+0.12%)
Nov 04, 2014 25.88 25.92 25.87 25.92 32,411 -0.03(-0.12%)
Nov 03, 2014 25.95 25.99 25.94 25.95 42,319 -0.02(-0.06%)
Oct 31, 2014 25.92 25.99 25.92 25.97 41,221 +0.10(+0.37%)
Oct 30, 2014 25.82 25.89 25.75 25.87 45,395 +0.09(+0.37%)
Oct 29, 2014 25.81 25.86 25.75 25.78 19,964 -0.05(-0.18%)
Oct 28, 2014 25.74 25.84 25.74 25.83 63,730 +0.10(+0.37%)
Oct 27, 2014 25.65 25.73 25.73 25.73 44,357 +0.00(+0.00%)
Oct 24, 2014 25.74 25.74 25.69 25.73 29,320 +0.04(+0.15%)
Oct 23, 2014 25.74 25.74 25.74 25.69 16,782 +0.06(+0.22%)
Oct 22, 2014 25.66 25.73 25.64 25.64 39,963 -0.06(-0.24%)
Oct 21, 2014 25.56 25.72 25.56 25.70 70,036 +0.12(+0.46%)
Oct 20, 2014 25.47 25.58 25.47 25.58 78,153 +0.10(+0.38%)
Oct 17, 2014 25.45 25.52 25.43 25.48 37,218 +0.13(+0.49%)
Oct 16, 2014 25.29 25.41 25.29 25.36 61,613 -0.04(-0.16%)
Oct 15, 2014 25.40 25.45 25.25 25.40 48,356 +0.00(+0.00%)
Oct 14, 2014 25.41 25.47 25.37 25.40 36,475 +0.04(+0.15%)
Oct 13, 2014 25.49 25.49 25.36 25.36 49,159 -0.07(-0.27%)
Oct 10, 2014 25.50 25.52 25.43 25.43 96,245 -0.11(-0.43%)
Oct 09, 2014 25.69 25.73 25.53 25.54 60,615 -0.22(-0.86%)
Oct 08, 2014 25.55 25.77 25.53 25.76 52,527 +0.18(+0.71%)
Oct 07, 2014 25.68 25.68 25.57 25.58 34,377 -0.10(-0.40%)
Oct 06, 2014 25.74 25.74 25.66 25.68 24,162 +0.02(+0.06%)
Oct 03, 2014 25.67 25.68 25.63 25.67 20,771 +0.05(+0.19%)
Oct 02, 2014 25.60 25.64 25.54 25.62 22,468 -0.02(-0.07%)
Oct 01, 2014 25.66 25.69 25.61 25.64 43,907 -0.06(-0.25%)
Sep 30, 2014 25.70 25.75 25.67 25.70 56,202 +0.00(+0.00%)
Sep 29, 2014 25.65 25.72 25.65 25.70 21,872 -0.06(-0.25%)
Sep 26, 2014 25.65 25.77 25.65 25.76 42,737 +0.04(+0.15%)
Sep 25, 2014 25.84 25.84 25.70 25.72 24,313 -0.11(-0.43%)
Sep 24, 2014 25.77 25.84 25.77 25.84 40,962 +0.04(+0.15%)
Sep 23, 2014 25.79 25.84 25.78 25.80 13,401 -0.03(-0.12%)
Sep 22, 2014 25.92 25.92 25.82 25.83 26,896 -0.09(-0.34%)
Sep 19, 2014 25.97 25.97 25.88 25.91 17,540 -0.01(-0.03%)
Sep 18, 2014 25.93 25.93 25.91 25.92 18,729 +0.06(+0.25%)
Sep 17, 2014 25.90 25.92 25.84 25.86 26,853 -0.02(-0.09%)
Sep 16, 2014 25.80 25.92 25.80 25.88 31,222 +0.04(+0.15%)
Sep 15, 2014 25.86 25.86 25.84 25.84 35,729 -0.02(-0.06%)
Sep 12, 2014 25.89 25.89 25.85 25.86 29,398 -0.09(-0.34%)
Sep 11, 2014 25.90 25.95 25.89 25.95 20,304 -0.02(-0.06%)
Sep 10, 2014 25.89 25.96 25.88 25.96 16,268 +0.02(+0.06%)
Sep 09, 2014 26.17 26.17 25.93 25.95 86,397 -0.08(-0.30%)
Sep 08, 2014 26.07 26.07 25.99 26.03 19,558 -0.03(-0.12%)
Sep 05, 2014 26.03 26.07 26.03 26.06 48,420 +0.22(+0.86%)
Sep 04, 2014 26.10 26.13 26.03 25.84 104,122 -0.28(-1.06%)
Sep 03, 2014 26.13 26.13 26.10 26.11 11,922 +0.03(+0.10%)
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.