Conservative Allocation Ishares Core ETF (NY: AOK )

36.84 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.14 20.19 20.13 20.19 2,455 -0.00(-0.00%)
Jun 29, 2009 20.60 20.60 20.11 20.19 2,461 +0.08(+0.41%)
Jun 25, 2009 20.11 20.11 20.11 20.11 0 +0.11(+0.53%)
Jun 24, 2009 20.13 20.27 20.00 20.00 12,941 +0.00(+0.00%)
Jun 23, 2009 20.01 20.01 20.00 20.00 1,620 +0.03(+0.16%)
Jun 22, 2009 19.93 19.97 19.81 19.97 2,544 -0.07(-0.36%)
Jun 19, 2009 20.06 20.07 20.04 20.04 4,271 -0.01(-0.07%)
Jun 18, 2009 20.03 20.06 20.00 20.06 4,918 +0.01(+0.04%)
Jun 17, 2009 19.99 20.18 19.99 20.05 32,935 -0.02(-0.08%)
Jun 16, 2009 20.07 20.31 19.95 20.07 14,475 -0.02(-0.12%)
Jun 15, 2009 20.68 20.68 20.05 20.09 2,346 -0.63(-3.05%)
Jun 12, 2009 20.21 21.16 20.21 20.72 9,846 +0.48(+2.36%)
Jun 11, 2009 20.18 20.28 20.18 20.25 12,415 +0.16(+0.82%)
Jun 10, 2009 20.20 20.20 20.08 20.08 3,267 -0.03(-0.16%)
Jun 09, 2009 20.10 20.17 19.90 20.11 4,739 +0.05(+0.23%)
Jun 08, 2009 20.10 20.10 19.72 20.07 7,553 -0.13(-0.65%)
Jun 05, 2009 20.14 20.20 20.14 20.20 1,067 -0.06(-0.31%)
Jun 04, 2009 20.72 20.72 20.23 20.26 37,444 +0.14(+0.70%)
Jun 03, 2009 20.66 20.66 19.85 20.12 10,128 -0.13(-0.66%)
Jun 02, 2009 21.09 21.09 20.25 20.25 7,649 -0.04(-0.19%)
Jun 01, 2009 20.32 20.32 20.08 20.29 4,098 +0.13(+0.66%)
May 29, 2009 20.14 20.16 20.14 20.16 3,350 +0.18(+0.91%)
May 28, 2009 19.93 20.00 19.93 19.98 1,023 +0.04(+0.19%)
May 27, 2009 20.32 20.32 19.94 19.94 10,652 -0.20(-0.97%)
May 26, 2009 20.01 20.14 19.98 20.14 6,071 -0.34(-1.68%)
May 22, 2009 19.96 20.48 19.94 20.48 4,790 +0.05(+0.26%)
May 21, 2009 20.00 20.48 19.62 20.43 26,299 +0.29(+1.42%)
May 20, 2009 20.53 20.53 20.14 20.14 6,220 +0.04(+0.18%)
May 19, 2009 20.32 20.32 20.07 20.10 5,856 +0.00(+0.00%)
May 18, 2009 19.98 21.27 19.69 20.10 14,678 +0.15(+0.74%)
May 15, 2009 19.95 20.00 19.95 19.96 1,968 -0.02(-0.08%)
May 14, 2009 19.85 19.99 19.85 19.97 5,764 +0.04(+0.21%)
May 13, 2009 19.96 19.96 19.93 19.93 1,515 -0.51(-2.50%)
May 12, 2009 19.98 20.44 19.96 20.44 23,068 +0.45(+2.27%)
May 11, 2009 20.64 20.64 19.67 19.99 23,152 -0.73(-3.51%)
May 08, 2009 20.48 20.71 20.01 20.71 8,084 +0.82(+4.11%)
May 07, 2009 20.03 20.03 19.71 19.90 12,337 -0.13(-0.65%)
May 06, 2009 20.00 20.03 20.00 20.03 2,557 +0.10(+0.51%)
May 05, 2009 19.94 19.94 19.93 19.93 7,032 +0.02(+0.09%)
May 04, 2009 19.93 19.93 19.91 19.91 1,760 +0.11(+0.58%)
May 01, 2009 19.80 20.32 19.79 19.79 4,615 -0.03(-0.16%)
Apr 30, 2009 19.84 19.95 19.72 19.82 5,588 +0.06(+0.32%)
Apr 28, 2009 19.78 19.76 19.76 19.76 4,220 -0.02(-0.12%)
Apr 27, 2009 19.82 19.82 19.78 19.78 1,649 -0.06(-0.31%)
Apr 24, 2009 20.21 20.21 19.71 19.85 3,644 +0.09(+0.44%)
Apr 23, 2009 19.67 19.76 19.67 19.76 1,310 +0.10(+0.52%)
Apr 22, 2009 19.71 19.71 19.65 19.66 1,340 -0.02(-0.08%)
Apr 21, 2009 19.64 19.67 19.64 19.67 863 +0.06(+0.32%)
Apr 20, 2009 19.41 19.67 19.41 19.61 1,190 -0.17(-0.87%)
Apr 17, 2009 19.78 20.04 19.76 19.78 3,805 +0.03(+0.16%)
Apr 15, 2009 19.67 19.75 19.75 19.75 2,813 +0.09(+0.44%)
Apr 14, 2009 19.71 19.73 19.26 19.67 2,877 -0.11(-0.55%)
Apr 13, 2009 20.17 20.17 19.55 19.78 10,119 +0.07(+0.36%)
Apr 09, 2009 19.61 19.71 18.91 19.71 3,836 +0.21(+1.08%)
Apr 08, 2009 19.44 19.49 19.44 19.49 1,457 +0.05(+0.28%)
Apr 07, 2009 19.42 20.01 19.15 19.44 12,036 -0.08(-0.40%)
Apr 06, 2009 19.53 20.01 19.05 19.52 18,954 -0.05(-0.27%)
Apr 03, 2009 19.57 19.57 19.52 19.57 2,475 -0.01(-0.05%)
Apr 02, 2009 19.58 20.32 19.24 19.58 10,183 +0.09(+0.45%)
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.