Conservative Allocation Ishares Core ETF (NY: AOK )

36.83 -0.02 (-0.05%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.83 22.84 22.78 22.80 14,880 +0.01(+0.05%)
Feb 25, 2011 22.74 22.79 22.74 22.79 24,730 +0.08(+0.34%)
Feb 24, 2011 22.71 22.72 22.66 22.71 12,353 +0.05(+0.21%)
Feb 23, 2011 22.68 22.69 22.64 22.66 24,243 -0.04(-0.15%)
Feb 22, 2011 22.72 22.76 22.68 22.70 28,743 -0.06(-0.26%)
Feb 18, 2011 22.74 22.77 22.70 22.76 28,142 +0.05(+0.21%)
Feb 17, 2011 22.66 22.74 22.65 22.71 9,562 +0.05(+0.21%)
Feb 16, 2011 22.68 22.69 22.65 22.66 6,400 +0.02(+0.07%)
Feb 15, 2011 22.65 22.66 22.61 22.65 6,385 +0.01(+0.03%)
Feb 14, 2011 22.64 22.66 22.64 22.64 9,542 +0.00(+0.00%)
Feb 11, 2011 22.61 22.64 22.60 22.64 5,359 +0.09(+0.38%)
Feb 10, 2011 22.54 22.57 22.54 22.55 16,146 -0.05(-0.24%)
Feb 09, 2011 22.58 22.61 22.56 22.61 12,671 +0.02(+0.11%)
Feb 08, 2011 22.62 22.63 22.58 22.58 14,217 -0.03(-0.15%)
Feb 07, 2011 22.59 22.63 22.58 22.62 5,818 +0.03(+0.12%)
Feb 04, 2011 22.58 22.59 22.55 22.59 7,012 -0.03(-0.14%)
Feb 03, 2011 22.62 22.62 22.59 22.62 25,641 -0.00(-0.02%)
Feb 02, 2011 22.66 22.69 22.63 22.63 1,891 -0.05(-0.24%)
Feb 01, 2011 22.65 22.71 22.65 22.68 15,355 +0.07(+0.30%)
Jan 31, 2011 22.61 22.61 22.61 22.61 6,266 +0.04(+0.17%)
Jan 28, 2011 22.65 22.69 22.57 22.58 9,681 -0.13(-0.55%)
Jan 27, 2011 22.65 22.70 22.65 22.70 17,554 +0.04(+0.17%)
Jan 26, 2011 22.66 22.69 22.65 22.66 25,971 +0.03(+0.14%)
Jan 25, 2011 22.61 22.64 22.56 22.63 10,869 +0.01(+0.07%)
Jan 24, 2011 22.58 22.61 22.55 22.61 5,741 +0.08(+0.34%)
Jan 21, 2011 22.58 22.58 22.53 22.54 7,943 +0.02(+0.08%)
Jan 20, 2011 22.58 22.58 22.52 22.52 7,000 -0.11(-0.48%)
Jan 19, 2011 22.66 22.69 22.59 22.63 20,473 -0.03(-0.14%)
Jan 18, 2011 22.66 22.69 22.63 22.66 15,233 -0.00(-0.01%)
Jan 14, 2011 22.63 22.68 22.63 22.66 21,583 +0.04(+0.19%)
Jan 13, 2011 22.62 22.65 22.60 22.62 9,946 +0.04(+0.17%)
Jan 12, 2011 22.59 22.62 22.56 22.58 17,249 +0.04(+0.17%)
Jan 11, 2011 22.54 22.55 22.51 22.54 5,877 +0.01(+0.04%)
Jan 10, 2011 22.51 22.54 22.46 22.54 14,858 +0.04(+0.19%)
Jan 07, 2011 22.53 22.53 22.45 22.49 16,505 -0.01(-0.05%)
Jan 06, 2011 22.53 22.53 22.47 22.51 8,926 -0.02(-0.07%)
Jan 05, 2011 22.48 22.53 22.47 22.52 8,685 -0.02(-0.10%)
Jan 04, 2011 22.61 22.61 22.52 22.54 64,992 -0.00(-0.00%)
Jan 03, 2011 22.53 22.60 22.47 22.54 13,992 +0.03(+0.13%)
Dec 31, 2010 22.47 22.53 22.47 22.51 3,938 +0.09(+0.39%)
Dec 30, 2010 22.43 22.47 22.41 22.43 4,730 -0.02(-0.10%)
Dec 29, 2010 22.38 22.47 22.38 22.45 10,564 +0.00(+0.00%)
Dec 28, 2010 22.45 22.50 22.43 22.45 4,850 -0.03(-0.14%)
Dec 23, 2010 22.46 22.48 22.48 22.48 11,637 -0.03(-0.14%)
Dec 22, 2010 22.55 22.55 22.47 22.51 12,550 +0.03(+0.13%)
Dec 21, 2010 22.49 22.49 22.44 22.48 2,950 +0.05(+0.22%)
Dec 20, 2010 22.46 22.46 22.40 22.44 135,017 +0.02(+0.07%)
Dec 17, 2010 22.33 22.42 22.33 22.42 11,947 +0.10(+0.44%)
Dec 16, 2010 22.32 22.35 22.26 22.32 11,509 +0.07(+0.29%)
Dec 15, 2010 22.36 22.40 22.26 22.26 5,466 -0.02(-0.11%)
Dec 14, 2010 22.38 22.38 22.28 22.28 6,763 -0.13(-0.59%)
Dec 13, 2010 22.39 22.44 22.36 22.41 13,890 +0.05(+0.23%)
Dec 10, 2010 22.40 22.40 22.32 22.36 14,919 +0.05(+0.23%)
Dec 09, 2010 22.33 22.38 22.29 22.31 28,929 -0.03(-0.14%)
Dec 08, 2010 22.36 22.36 22.29 22.34 10,931 -0.04(-0.17%)
Dec 07, 2010 22.48 22.50 22.38 22.38 64,204 -0.11(-0.49%)
Dec 06, 2010 22.46 22.49 22.43 22.49 13,451 +0.10(+0.45%)
Dec 03, 2010 22.34 22.40 22.34 22.39 11,482 +0.02(+0.07%)
Dec 02, 2010 22.39 22.42 22.35 22.37 10,630 +0.03(+0.14%)
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.