Conservative Allocation Ishares Core ETF (NY: AOK )

35.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.96 32.97 32.88 32.94 89,668 -0.02(-0.06%)
Dec 30, 2019 32.98 32.98 32.88 32.96 84,428 -0.05(-0.14%)
Dec 27, 2019 33.02 33.04 32.98 33.00 124,875 +0.05(+0.14%)
Dec 26, 2019 32.91 32.98 32.89 32.96 66,108 +0.09(+0.28%)
Dec 24, 2019 32.89 32.92 32.83 32.87 45,879 -0.02(-0.06%)
Dec 23, 2019 32.90 32.93 32.86 32.89 101,177 -0.01(-0.03%)
Dec 20, 2019 32.87 32.91 32.81 32.90 75,604 +0.09(+0.28%)
Dec 19, 2019 32.83 32.87 32.80 32.80 82,821 -0.03(-0.08%)
Dec 18, 2019 32.88 32.90 32.81 32.83 144,536 -0.04(-0.11%)
Dec 17, 2019 32.89 32.91 32.84 32.87 80,574 +0.01(+0.03%)
Dec 16, 2019 32.86 32.89 32.82 32.86 132,206 +0.10(+0.30%)
Dec 13, 2019 32.75 32.83 32.71 32.76 46,202 +0.05(+0.15%)
Dec 12, 2019 32.68 32.73 32.60 32.71 65,701 +0.00(+0.01%)
Dec 11, 2019 32.58 32.71 32.58 32.71 50,610 +0.11(+0.33%)
Dec 10, 2019 32.59 32.61 32.57 32.60 82,951 +0.00(+0.00%)
Dec 09, 2019 32.63 32.66 32.60 32.60 56,676 -0.01(-0.03%)
Dec 06, 2019 32.57 32.62 32.53 32.61 89,862 +0.05(+0.14%)
Dec 05, 2019 32.56 32.57 32.45 32.56 77,426 +0.03(+0.08%)
Dec 04, 2019 32.53 32.60 32.53 32.53 86,165 +0.06(+0.19%)
Dec 03, 2019 32.47 32.52 32.38 32.47 152,300 +0.05(+0.17%)
Dec 02, 2019 32.61 32.61 32.41 32.42 104,343 -0.16(-0.50%)
Nov 29, 2019 32.65 32.65 32.58 32.58 300,075 -0.08(-0.24%)
Nov 27, 2019 32.65 32.67 32.57 32.66 154,631 +0.05(+0.17%)
Nov 26, 2019 32.65 32.65 32.56 32.61 373,004 -0.01(-0.03%)
Nov 25, 2019 32.51 32.61 32.51 32.61 79,979 +0.14(+0.42%)
Nov 22, 2019 32.55 32.61 32.44 32.48 99,176 -0.02(-0.06%)
Nov 21, 2019 32.51 32.53 32.43 32.50 109,465 -0.05(-0.17%)
Nov 20, 2019 32.51 32.61 32.49 32.55 79,805 +0.03(+0.08%)
Nov 19, 2019 32.52 32.55 32.51 32.52 99,161 +0.02(+0.06%)
Nov 18, 2019 32.52 32.57 32.46 32.51 94,845 +0.01(+0.03%)
Nov 15, 2019 32.46 32.50 32.35 32.50 79,474 +0.06(+0.20%)
Nov 14, 2019 32.37 32.46 32.35 32.43 72,597 +0.11(+0.34%)
Nov 13, 2019 32.31 32.36 32.31 32.33 65,458 -0.03(-0.08%)
Nov 12, 2019 32.35 32.41 32.27 32.35 96,701 -0.01(-0.03%)
Nov 11, 2019 32.33 32.36 32.25 32.36 77,558 +0.01(+0.03%)
Nov 08, 2019 32.34 32.37 32.29 32.35 114,451 -0.02(-0.06%)
Nov 07, 2019 32.44 32.44 32.34 32.37 64,071 -0.03(-0.08%)
Nov 06, 2019 32.35 32.41 32.35 32.40 65,265 +0.05(+0.17%)
Nov 05, 2019 32.43 32.43 32.34 32.34 103,678 -0.05(-0.17%)
Nov 04, 2019 32.53 32.53 32.40 32.40 169,169 -0.07(-0.22%)
Nov 01, 2019 32.35 32.48 32.35 32.47 46,002 +0.09(+0.28%)
Oct 31, 2019 32.44 32.44 32.30 32.38 48,096 +0.06(+0.19%)
Oct 30, 2019 32.27 32.32 32.22 32.32 61,559 +0.08(+0.23%)
Oct 29, 2019 32.23 32.29 32.22 32.24 50,148 +0.02(+0.05%)
Oct 28, 2019 32.23 32.26 32.21 32.22 74,030 -0.01(-0.04%)
Oct 25, 2019 32.21 32.26 32.21 32.24 77,595 -0.00(-0.01%)
Oct 24, 2019 32.34 32.38 32.22 32.24 51,938 +0.04(+0.11%)
Oct 23, 2019 32.16 32.25 32.16 32.21 50,137 +0.04(+0.12%)
Oct 22, 2019 32.14 32.22 32.13 32.17 57,790 +0.01(+0.02%)
Oct 21, 2019 32.19 32.19 32.12 32.16 76,729 +0.00(+0.00%)
Oct 18, 2019 32.16 32.19 32.12 32.16 41,347 +0.00(+0.00%)
Oct 17, 2019 32.15 32.18 32.12 32.16 61,974 +0.01(+0.03%)
Oct 16, 2019 32.08 32.16 32.08 32.15 55,871 +0.04(+0.13%)
Oct 15, 2019 32.12 32.15 32.06 32.11 58,311 +0.02(+0.07%)
Oct 14, 2019 32.03 32.09 32.02 32.09 120,117 +0.03(+0.08%)
Oct 11, 2019 32.00 32.12 32.00 32.06 69,392 +0.06(+0.20%)
Oct 10, 2019 32.03 32.03 31.93 32.00 40,975 -0.02(-0.06%)
Oct 09, 2019 32.04 32.04 31.95 32.02 43,639 +0.05(+0.17%)
Oct 08, 2019 32.03 32.07 31.93 31.96 69,842 -0.13(-0.39%)
Oct 07, 2019 32.14 32.15 32.04 32.09 99,770 -0.05(-0.17%)
Oct 04, 2019 32.02 32.18 32.02 32.14 69,724 +0.12(+0.37%)
Oct 03, 2019 31.90 32.04 31.88 32.03 85,168 +0.18(+0.57%)
Oct 02, 2019 32.02 32.02 31.84 31.84 81,625 -0.16(-0.50%)
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.