Conservative Allocation Ishares Core ETF (NY: AOK )

38.50 USD +0.05 (+0.13%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 38.33 38.51 38.33 38.45 168,338 +0.06(+0.16%)
Dec 02, 2020 38.62 38.62 38.30 38.39 128,028 -0.06(-0.16%)
Dec 01, 2020 38.35 38.50 38.35 38.45 341,256 +0.12(+0.31%)
Nov 30, 2020 38.50 38.50 38.25 38.33 190,419 -0.09(-0.23%)
Nov 27, 2020 38.43 38.60 38.39 38.42 37,800 +0.08(+0.21%)
Nov 25, 2020 38.30 38.40 38.27 38.34 84,500 -0.02(-0.05%)
Nov 24, 2020 38.30 38.40 38.22 38.36 130,043 +0.19(+0.50%)
Nov 23, 2020 38.23 38.32 38.15 38.17 139,972 +0.02(+0.05%)
Nov 20, 2020 38.18 38.22 38.11 38.15 157,800 -0.02(-0.05%)
Nov 19, 2020 38.05 38.18 37.99 38.17 274,046 +0.08(+0.21%)
Nov 18, 2020 38.23 38.23 38.05 38.09 105,163 -0.01(-0.03%)
Nov 17, 2020 38.02 38.19 37.96 38.10 113,429 +0.00(+0.00%)
Nov 16, 2020 38.10 38.14 38.03 38.10 166,732 +0.15(+0.40%)
Nov 13, 2020 37.80 38.01 37.80 37.95 116,300 +0.15(+0.40%)
Nov 12, 2020 37.88 37.91 37.75 37.80 153,233 -0.10(-0.26%)
Nov 11, 2020 37.88 37.90 37.79 37.90 113,756 +0.13(+0.34%)
Nov 10, 2020 37.83 37.83 37.70 37.77 152,533 +0.00(+0.00%)
Nov 09, 2020 38.04 38.49 37.76 37.77 411,054 +0.12(+0.32%)
Nov 06, 2020 37.71 37.71 37.56 37.65 141,100 -0.05(-0.15%)
Nov 05, 2020 37.55 37.74 37.55 37.71 223,560 +0.25(+0.65%)
Nov 04, 2020 37.17 37.54 37.17 37.46 110,985 +0.33(+0.89%)
Nov 03, 2020 37.06 37.15 36.88 37.13 186,176 +0.22(+0.60%)
Nov 02, 2020 36.99 36.99 36.84 36.91 138,122 +0.10(+0.27%)
Oct 30, 2020 36.84 36.87 36.65 36.81 167,400 -0.13(-0.35%)
Oct 29, 2020 36.76 36.99 36.76 36.94 211,638 +0.17(+0.46%)
Oct 28, 2020 37.11 37.13 36.77 36.77 134,393 -0.53(-1.42%)
Oct 27, 2020 37.32 37.34 37.26 37.30 88,234 +0.00(+0.00%)
Oct 26, 2020 37.40 37.44 37.17 37.30 125,702 -0.20(-0.53%)
Oct 23, 2020 37.49 37.50 37.38 37.50 65,000 +0.15(+0.40%)
Oct 22, 2020 37.44 37.44 37.30 37.35 94,075 -0.08(-0.21%)
Oct 21, 2020 37.46 37.55 37.41 37.43 246,215 -0.05(-0.13%)
Oct 20, 2020 37.41 37.56 37.41 37.48 86,867 +0.05(+0.13%)
Oct 19, 2020 37.63 37.63 37.40 37.43 73,826 -0.17(-0.45%)
Oct 16, 2020 37.65 37.67 37.55 37.60 459,400 +0.02(+0.05%)
Oct 15, 2020 37.70 37.70 37.41 37.58 105,601 -0.02(-0.05%)
Oct 14, 2020 37.74 37.74 37.60 37.60 103,371 -0.03(-0.08%)
Oct 13, 2020 37.62 37.75 37.62 37.63 233,650 -0.16(-0.42%)
Oct 12, 2020 37.63 37.81 37.63 37.79 81,895 +0.22(+0.59%)
Oct 09, 2020 37.56 37.59 37.49 37.57 117,100 +0.08(+0.21%)
Oct 08, 2020 37.45 37.51 37.39 37.49 72,399 +0.14(+0.37%)
Oct 07, 2020 37.20 37.37 37.20 37.35 75,598 +0.15(+0.40%)
Oct 06, 2020 37.33 37.41 37.17 37.20 90,051 -0.13(-0.35%)
Oct 05, 2020 37.22 37.33 37.17 37.33 132,242 +0.16(+0.43%)
Oct 02, 2020 37.12 37.17 37.03 37.17 183,100 -0.12(-0.32%)
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.