Conservative Allocation Ishares Core ETF (NY: AOK )

39.01 USD -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.01 28.19 28.01 28.09 1,117 -0.13(-0.46%)
Apr 29, 2010 28.16 28.22 28.12 28.22 5,409 +0.23(+0.84%)
Apr 28, 2010 28.09 28.09 27.98 27.99 11,984 -0.09(-0.31%)
Apr 27, 2010 28.09 28.13 28.04 28.07 5,657 -0.08(-0.27%)
Apr 26, 2010 28.26 28.26 28.15 28.15 12,127 -0.01(-0.04%)
Apr 23, 2010 28.05 28.20 28.05 28.16 5,882 +0.07(+0.25%)
Apr 22, 2010 28.09 28.15 28.02 28.09 16,339 -0.02(-0.07%)
Apr 21, 2010 28.09 28.13 28.07 28.11 3,572 +0.00(+0.00%)
Apr 20, 2010 28.13 28.13 28.07 28.11 10,805 +0.10(+0.36%)
Apr 19, 2010 28.03 28.03 27.91 28.01 13,585 -0.03(-0.11%)
Apr 16, 2010 28.15 28.15 27.98 28.04 13,225 -0.12(-0.43%)
Apr 15, 2010 28.16 28.17 28.09 28.16 3,076 +0.01(+0.04%)
Apr 14, 2010 28.05 28.15 28.05 28.15 6,664 +0.08(+0.29%)
Apr 13, 2010 28.07 28.08 27.98 28.07 18,246 +0.03(+0.11%)
Apr 12, 2010 28.01 28.06 27.96 28.04 18,249 +0.03(+0.11%)
Apr 09, 2010 27.96 28.01 27.93 28.01 17,105 +0.11(+0.39%)
Apr 08, 2010 27.89 27.93 27.85 27.90 18,848 +0.04(+0.15%)
Apr 07, 2010 27.86 27.91 27.86 27.86 3,793 -0.05(-0.17%)
Apr 06, 2010 27.84 27.94 27.84 27.91 10,119 +0.06(+0.21%)
Apr 05, 2010 27.86 27.87 27.80 27.85 17,173 -0.08(-0.29%)
Apr 01, 2010 27.99 27.93 27.93 27.93 10,900 +0.07(+0.25%)
Mar 31, 2010 27.86 27.89 27.77 27.86 30,058 -0.01(-0.04%)
Mar 30, 2010 27.87 27.88 27.77 27.87 8,132 +0.08(+0.28%)
Mar 29, 2010 27.82 27.86 27.79 27.79 4,954 +0.00(+0.01%)
Mar 26, 2010 27.83 27.85 27.77 27.79 6,943 -0.00(-0.01%)
Mar 25, 2010 27.79 27.85 27.73 27.79 10,686 -0.04(-0.14%)
Mar 24, 2010 27.78 27.85 27.78 27.83 8,523 -0.06(-0.23%)
Mar 23, 2010 27.81 27.93 27.81 27.89 26,165 +0.03(+0.12%)
Mar 22, 2010 27.71 27.86 27.71 27.86 1,852 +0.01(+0.05%)
Mar 19, 2010 27.85 27.85 27.85 27.85 2,438 -0.05(-0.19%)
Mar 18, 2010 27.97 27.97 27.89 27.90 7,302 -0.07(-0.25%)
Mar 17, 2010 27.95 27.98 27.89 27.97 9,726 +0.07(+0.25%)
Mar 16, 2010 27.74 27.90 27.74 27.90 6,367 +0.11(+0.40%)
Mar 15, 2010 27.70 27.79 27.70 27.79 4,234 +0.06(+0.22%)
Mar 12, 2010 27.81 27.81 27.71 27.73 9,563 -0.02(-0.08%)
Mar 11, 2010 27.70 27.76 27.62 27.75 7,395 +0.08(+0.30%)
Mar 10, 2010 27.60 27.73 27.60 27.67 5,380 -0.03(-0.11%)
Mar 09, 2010 27.68 27.73 27.65 27.70 4,965 +0.05(+0.16%)
Mar 08, 2010 27.68 27.68 27.65 27.65 7,160 +0.07(+0.27%)
Mar 05, 2010 27.61 27.64 27.54 27.58 17,006 +0.04(+0.15%)
Mar 04, 2010 27.56 27.56 27.47 27.54 5,138 +0.02(+0.07%)
Mar 03, 2010 27.45 27.54 27.45 27.52 6,572 +0.05(+0.17%)
Mar 02, 2010 27.45 27.52 27.43 27.47 11,516 +0.03(+0.11%)
Mar 01, 2010 27.46 27.49 27.42 27.45 7,573 +0.02(+0.09%)
Feb 26, 2010 27.35 27.42 27.35 27.42 1,414 +0.17(+0.64%)
Feb 25, 2010 27.26 27.28 27.19 27.25 9,346 -0.09(-0.35%)
Feb 24, 2010 27.34 27.35 27.31 27.34 3,295 +0.03(+0.11%)
Feb 23, 2010 27.33 27.40 27.25 27.31 33,741 -0.04(-0.15%)
Feb 22, 2010 27.40 27.40 27.29 27.35 14,010 +0.00(+0.00%)
Feb 19, 2010 27.34 27.37 27.30 27.35 9,832 +0.04(+0.13%)
Feb 18, 2010 27.35 27.35 27.27 27.31 4,945 +0.00(+0.02%)
Feb 17, 2010 27.28 27.36 27.27 27.31 5,510 +0.04(+0.14%)
Feb 16, 2010 27.33 27.33 27.15 27.27 6,190 +0.08(+0.29%)
Feb 12, 2010 27.13 27.19 27.19 27.19 1,300 +0.02(+0.07%)
Feb 11, 2010 27.08 27.17 27.08 27.17 3,147 +0.06(+0.22%)
Feb 10, 2010 27.18 27.18 27.06 27.11 3,912 -0.07(-0.26%)
Feb 09, 2010 27.09 27.22 27.09 27.18 4,338 +0.08(+0.28%)
Feb 08, 2010 27.21 27.21 27.10 27.10 2,420 +0.01(+0.03%)
Feb 05, 2010 27.15 27.15 26.98 27.10 8,956 -0.03(-0.10%)
Feb 04, 2010 27.22 27.22 27.12 27.12 2,945 -0.18(-0.68%)
Feb 03, 2010 27.30 27.41 27.30 27.31 23,690 -0.15(-0.54%)
Feb 02, 2010 27.37 27.46 27.35 27.46 2,394 +0.11(+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.