Conservative Allocation Ishares Core ETF (NY: AOK )

38.60 +0.25 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.73 21.86 21.73 21.79 1,440 -0.10(-0.46%)
Apr 29, 2010 21.84 21.89 21.81 21.89 6,973 +0.18(+0.84%)
Apr 28, 2010 21.79 21.79 21.70 21.71 15,450 -0.07(-0.31%)
Apr 27, 2010 21.79 21.82 21.75 21.77 7,293 -0.06(-0.27%)
Apr 26, 2010 21.92 21.92 21.83 21.83 15,635 -0.01(-0.04%)
Apr 23, 2010 21.76 21.87 21.76 21.84 7,583 +0.05(+0.25%)
Apr 22, 2010 21.79 21.83 21.73 21.79 21,065 -0.02(-0.07%)
Apr 21, 2010 21.79 21.82 21.77 21.80 4,605 +0.00(+0.00%)
Apr 20, 2010 21.82 21.82 21.77 21.80 13,930 +0.08(+0.36%)
Apr 19, 2010 21.74 21.74 21.65 21.73 17,514 -0.02(-0.11%)
Apr 16, 2010 21.83 21.83 21.70 21.75 17,050 -0.09(-0.43%)
Apr 15, 2010 21.84 21.85 21.79 21.84 3,965 +0.01(+0.04%)
Apr 14, 2010 21.76 21.83 21.76 21.83 8,591 +0.06(+0.29%)
Apr 13, 2010 21.77 21.78 21.70 21.77 23,524 +0.02(+0.11%)
Apr 12, 2010 21.73 21.76 21.69 21.75 23,528 +0.02(+0.11%)
Apr 09, 2010 21.69 21.73 21.66 21.73 22,053 +0.08(+0.39%)
Apr 08, 2010 21.63 21.66 21.60 21.64 24,300 +0.03(+0.15%)
Apr 07, 2010 21.61 21.65 21.61 21.61 4,890 -0.04(-0.17%)
Apr 06, 2010 21.59 21.67 21.59 21.65 13,046 +0.04(+0.21%)
Apr 05, 2010 21.61 21.62 21.56 21.60 22,140 -0.06(-0.29%)
Apr 01, 2010 21.71 21.66 21.66 21.66 14,053 +0.05(+0.25%)
Mar 31, 2010 21.61 21.63 21.54 21.61 38,753 -0.01(-0.04%)
Mar 30, 2010 21.62 21.62 21.54 21.62 10,484 +0.06(+0.28%)
Mar 29, 2010 21.58 21.61 21.56 21.56 6,387 +0.00(+0.01%)
Mar 26, 2010 21.59 21.60 21.54 21.55 8,951 -0.00(-0.01%)
Mar 25, 2010 21.55 21.60 21.51 21.55 13,777 -0.03(-0.14%)
Mar 24, 2010 21.55 21.60 21.55 21.59 10,988 -0.05(-0.23%)
Mar 23, 2010 21.57 21.66 21.57 21.64 33,734 +0.03(+0.12%)
Mar 22, 2010 21.49 21.61 21.49 21.61 2,387 +0.01(+0.05%)
Mar 19, 2010 21.60 21.60 21.60 21.60 3,143 -0.04(-0.19%)
Mar 18, 2010 21.69 21.69 21.63 21.64 9,414 -0.05(-0.25%)
Mar 17, 2010 21.68 21.70 21.63 21.69 12,539 +0.05(+0.25%)
Mar 16, 2010 21.52 21.64 21.52 21.64 8,208 +0.09(+0.40%)
Mar 15, 2010 21.48 21.55 21.48 21.55 5,458 +0.05(+0.22%)
Mar 12, 2010 21.57 21.57 21.49 21.51 12,329 -0.02(-0.08%)
Mar 11, 2010 21.48 21.53 21.42 21.53 9,534 +0.06(+0.30%)
Mar 10, 2010 21.41 21.51 21.41 21.46 6,936 -0.02(-0.11%)
Mar 09, 2010 21.47 21.51 21.45 21.48 6,401 +0.04(+0.16%)
Mar 08, 2010 21.47 21.47 21.45 21.45 9,231 +0.06(+0.27%)
Mar 05, 2010 21.41 21.44 21.36 21.39 21,925 +0.03(+0.15%)
Mar 04, 2010 21.38 21.38 21.31 21.36 6,624 +0.02(+0.07%)
Mar 03, 2010 21.29 21.36 21.29 21.34 8,473 +0.04(+0.17%)
Mar 02, 2010 21.29 21.35 21.28 21.31 14,847 +0.02(+0.11%)
Mar 01, 2010 21.30 21.32 21.27 21.29 9,763 +0.02(+0.09%)
Feb 26, 2010 21.21 21.27 21.21 21.27 1,823 +0.14(+0.64%)
Feb 25, 2010 21.14 21.16 21.09 21.13 12,049 -0.07(-0.35%)
Feb 24, 2010 21.21 21.21 21.18 21.21 4,248 +0.02(+0.11%)
Feb 23, 2010 21.20 21.25 21.14 21.18 43,501 -0.03(-0.15%)
Feb 22, 2010 21.25 21.25 21.17 21.21 18,062 +0.00(+0.00%)
Feb 19, 2010 21.21 21.23 21.17 21.21 12,676 +0.03(+0.13%)
Feb 18, 2010 21.21 21.21 21.15 21.18 6,375 +0.00(+0.02%)
Feb 17, 2010 21.16 21.22 21.15 21.18 7,103 +0.03(+0.14%)
Feb 16, 2010 21.20 21.20 21.06 21.15 7,980 +0.06(+0.29%)
Feb 12, 2010 21.04 21.09 21.09 21.09 1,676 +0.02(+0.07%)
Feb 11, 2010 21.00 21.07 21.00 21.07 4,057 +0.05(+0.22%)
Feb 10, 2010 21.08 21.08 20.99 21.03 5,043 -0.05(-0.26%)
Feb 09, 2010 21.01 21.11 21.01 21.08 5,592 +0.06(+0.28%)
Feb 08, 2010 21.10 21.10 21.02 21.02 3,120 +0.01(+0.03%)
Feb 05, 2010 21.06 21.06 20.92 21.02 11,546 -0.02(-0.10%)
Feb 04, 2010 21.11 21.11 21.03 21.04 3,796 -0.14(-0.68%)
Feb 03, 2010 21.17 21.26 21.17 21.18 30,543 -0.12(-0.54%)
Feb 02, 2010 21.23 21.30 21.21 21.30 3,086 +0.08(+0.39%)
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.