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 (%)
May 29, 2015 33.04 33.06 32.93 32.99 19,990 -0.07(-0.21%)
May 28, 2015 33.75 33.84 32.94 33.06 41,529 -0.04(-0.12%)
May 27, 2015 32.92 33.10 32.90 33.10 31,878 +0.09(+0.27%)
May 26, 2015 33.07 33.07 32.89 33.01 203,299 -0.06(-0.17%)
May 22, 2015 33.01 33.07 33.07 33.07 31,400 -0.07(-0.23%)
May 21, 2015 32.97 33.15 32.97 33.14 53,588 +0.10(+0.30%)
May 20, 2015 33.00 33.08 32.96 33.04 14,914 +0.04(+0.12%)
May 19, 2015 33.10 33.10 32.97 33.00 33,774 -0.10(-0.30%)
May 18, 2015 33.10 33.12 33.01 33.10 78,344 -0.02(-0.06%)
May 15, 2015 33.01 33.18 33.01 33.12 59,636 +0.04(+0.12%)
May 14, 2015 33.02 33.09 32.93 33.08 39,163 +0.14(+0.43%)
May 13, 2015 32.97 33.03 32.84 32.94 23,746 +0.03(+0.09%)
May 12, 2015 32.88 32.92 32.71 32.91 42,915 -0.01(-0.03%)
May 11, 2015 33.10 33.10 32.83 32.92 46,646 -0.20(-0.60%)
May 08, 2015 33.03 33.16 33.02 33.12 25,011 +0.25(+0.76%)
May 07, 2015 32.78 32.89 32.76 32.87 23,377 +0.09(+0.27%)
May 06, 2015 32.97 32.97 32.70 32.78 27,974 -0.12(-0.36%)
May 05, 2015 33.00 33.00 32.85 32.90 33,734 -0.16(-0.48%)
May 04, 2015 33.01 33.09 33.01 33.06 12,734 +0.02(+0.05%)
May 01, 2015 33.08 33.12 33.03 33.04 43,192 -0.03(-0.09%)
Apr 30, 2015 33.16 33.16 33.03 33.07 18,230 -0.04(-0.12%)
Apr 29, 2015 33.26 33.37 33.11 33.11 52,075 -0.21(-0.63%)
Apr 28, 2015 33.38 33.39 33.24 33.32 99,096 -0.06(-0.18%)
Apr 27, 2015 33.39 33.44 33.34 33.38 84,032 -0.01(-0.03%)
Apr 24, 2015 33.32 33.40 33.28 33.39 27,031 +0.09(+0.27%)
Apr 23, 2015 33.15 33.35 33.14 33.30 58,795 +0.14(+0.42%)
Apr 22, 2015 33.22 33.25 33.16 33.16 21,244 -0.08(-0.24%)
Apr 21, 2015 33.25 33.31 33.20 33.24 57,437 -0.01(-0.03%)
Apr 20, 2015 33.20 33.27 33.20 33.25 18,236 +0.04(+0.12%)
Apr 17, 2015 33.26 33.27 33.13 33.21 25,610 -0.11(-0.33%)
Apr 16, 2015 33.30 33.36 33.26 33.32 14,559 +0.03(+0.09%)
Apr 15, 2015 33.36 33.38 33.25 33.29 58,444 +0.09(+0.27%)
Apr 14, 2015 33.23 33.31 33.20 33.20 44,401 +0.05(+0.15%)
Apr 13, 2015 33.26 33.27 33.14 33.15 120,568 -0.06(-0.18%)
Apr 10, 2015 33.24 33.24 33.14 33.21 74,694 +0.05(+0.15%)
Apr 09, 2015 33.15 33.17 33.09 33.16 22,495 -0.02(-0.06%)
Apr 08, 2015 33.29 33.29 33.11 33.18 29,610 +0.01(+0.03%)
Apr 07, 2015 33.20 33.23 33.13 33.17 67,929 +0.03(+0.09%)
Apr 06, 2015 33.06 33.18 32.99 33.14 112,588 +0.11(+0.33%)
Apr 02, 2015 33.01 33.03 33.03 33.03 17,400 -0.03(-0.09%)
Apr 01, 2015 33.04 33.06 32.60 33.06 19,127 +0.04(+0.12%)
Mar 31, 2015 32.90 33.08 32.90 33.02 19,246 -0.07(-0.21%)
Mar 30, 2015 32.95 33.25 32.95 33.09 53,602 +0.15(+0.46%)
Mar 27, 2015 32.83 32.99 32.83 32.94 28,633 +0.03(+0.09%)
Mar 26, 2015 32.92 33.03 32.86 32.91 21,377 -0.14(-0.42%)
Mar 25, 2015 33.14 33.24 32.96 33.05 48,263 -0.24(-0.72%)
Mar 24, 2015 33.26 33.29 33.09 33.29 33,307 +0.13(+0.39%)
Mar 23, 2015 33.15 33.28 33.08 33.16 58,926 +0.11(+0.33%)
Mar 20, 2015 32.91 33.16 32.91 33.05 33,150 +0.11(+0.34%)
Mar 19, 2015 33.14 33.14 32.84 32.94 67,278 -0.13(-0.40%)
Mar 18, 2015 32.69 33.09 32.68 33.07 35,904 +0.33(+1.01%)
Mar 17, 2015 32.72 32.74 32.62 32.74 21,486 +0.02(+0.06%)
Mar 16, 2015 32.67 32.74 32.62 32.72 13,729 +0.22(+0.68%)
Mar 13, 2015 32.54 32.60 32.48 32.50 31,314 -0.16(-0.49%)
Mar 12, 2015 32.70 32.70 32.59 32.66 43,891 +0.10(+0.31%)
Mar 11, 2015 32.49 32.59 32.46 32.56 13,644 +0.05(+0.15%)
Mar 10, 2015 32.50 32.58 32.47 32.51 27,534 -0.09(-0.28%)
Mar 09, 2015 32.66 32.67 32.52 32.60 32,209 +0.04(+0.12%)
Mar 06, 2015 32.80 32.83 32.48 32.56 50,755 -0.24(-0.73%)
Mar 05, 2015 32.83 32.88 32.76 32.80 55,365 +0.04(+0.12%)
Mar 04, 2015 32.99 32.82 32.68 32.76 39,697 -0.06(-0.18%)
Mar 03, 2015 33.08 33.09 32.81 32.82 163,732 -0.05(-0.15%)
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.