Conservative Allocation Ishares Core ETF (NY: AOK )

38.39 USD +0.15 (+0.39%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 34.19 34.22 34.15 34.16 66,260 -0.04(-0.12%)
Jul 28, 2017 34.16 34.20 34.08 34.20 37,389 +0.06(+0.18%)
Jul 27, 2017 34.20 34.21 34.10 34.14 56,956 -0.08(-0.23%)
Jul 26, 2017 34.15 34.24 34.12 34.22 43,871 +0.08(+0.23%)
Jul 25, 2017 34.20 34.20 34.10 34.14 55,998 -0.05(-0.15%)
Jul 24, 2017 34.19 34.21 34.13 34.19 28,366 +0.02(+0.06%)
Jul 21, 2017 34.23 34.23 34.14 34.17 46,101 -0.05(-0.15%)
Jul 20, 2017 34.20 34.24 34.13 34.22 29,069 +0.09(+0.26%)
Jul 19, 2017 34.13 34.19 34.11 34.13 46,224 +0.04(+0.12%)
Jul 18, 2017 34.05 34.12 34.04 34.09 45,856 +0.04(+0.12%)
Jul 17, 2017 34.05 34.11 33.99 34.05 43,391 +0.00(+0.00%)
Jul 14, 2017 34.00 34.06 33.94 34.05 48,739 +0.09(+0.27%)
Jul 13, 2017 33.98 33.98 33.88 33.96 88,323 +0.01(+0.03%)
Jul 12, 2017 33.87 33.97 33.86 33.95 77,937 +0.17(+0.50%)
Jul 11, 2017 33.79 33.80 33.70 33.78 69,086 +0.01(+0.03%)
Jul 10, 2017 33.73 33.79 33.66 33.77 46,221 +0.10(+0.30%)
Jul 07, 2017 33.69 33.74 33.55 33.67 52,368 +0.03(+0.09%)
Jul 06, 2017 33.70 33.74 33.63 33.64 44,309 -0.34(-1.00%)
Jul 05, 2017 33.95 33.98 33.87 33.98 86,641 +0.03(+0.09%)
Jul 03, 2017 34.42 34.42 33.95 33.95 16,518 -0.03(-0.09%)
Jun 30, 2017 34.00 34.03 33.96 33.98 24,335 +0.03(+0.09%)
Jun 29, 2017 34.07 34.07 33.93 33.95 57,833 -0.19(-0.56%)
Jun 28, 2017 34.09 34.15 34.02 34.14 39,640 +0.16(+0.47%)
Jun 27, 2017 34.12 34.16 33.98 33.98 78,601 -0.19(-0.56%)
Jun 26, 2017 34.20 34.25 34.15 34.17 39,939 +0.03(+0.09%)
Jun 23, 2017 34.11 34.15 34.05 34.14 54,777 +0.03(+0.09%)
Jun 22, 2017 34.08 34.13 34.06 34.11 47,931 +0.07(+0.21%)
Jun 21, 2017 34.11 34.11 34.01 34.04 49,547 -0.07(-0.21%)
Jun 20, 2017 34.15 34.15 34.05 34.11 61,153 +0.04(+0.12%)
Jun 19, 2017 34.23 34.23 34.07 34.07 48,177 -0.03(-0.09%)
Jun 16, 2017 34.06 34.10 34.04 34.10 102,680 +0.08(+0.24%)
Jun 15, 2017 34.07 34.07 33.94 34.02 66,654 -0.13(-0.38%)
Jun 14, 2017 34.13 34.20 34.10 34.15 39,856 +0.07(+0.21%)
Jun 13, 2017 34.02 34.09 33.98 34.08 52,607 +0.09(+0.26%)
Jun 12, 2017 33.97 34.01 33.95 33.99 31,696 -0.05(-0.15%)
Jun 09, 2017 34.05 34.09 33.96 34.04 44,580 -0.02(-0.06%)
Jun 08, 2017 34.05 34.12 34.03 34.06 45,156 -0.04(-0.12%)
Jun 07, 2017 34.09 34.16 34.03 34.10 45,703 -0.01(-0.03%)
Jun 06, 2017 34.08 34.13 34.03 34.11 37,391 +0.03(+0.09%)
Jun 05, 2017 34.13 34.13 34.04 34.08 55,901 -0.05(-0.15%)
Jun 02, 2017 34.10 34.16 34.08 34.13 72,630 +0.08(+0.23%)
Jun 01, 2017 33.96 34.05 33.96 34.05 32,233 +0.09(+0.27%)
May 31, 2017 33.97 33.99 33.92 33.96 133,133 +0.00(+0.00%)
May 30, 2017 33.93 33.97 33.92 33.96 86,857 +0.03(+0.09%)
May 26, 2017 33.93 33.95 33.80 33.93 88,699 +0.00(+0.00%)
May 25, 2017 33.85 33.95 33.85 33.93 49,097 +0.09(+0.27%)
May 24, 2017 33.78 33.91 33.78 33.84 64,812 +0.06(+0.18%)
May 23, 2017 33.89 33.91 33.76 33.78 49,819 -0.10(-0.30%)
May 22, 2017 33.87 33.88 33.80 33.88 35,282 +0.03(+0.09%)
May 19, 2017 33.78 33.87 33.68 33.85 46,077 +0.14(+0.42%)
May 18, 2017 33.70 33.75 33.63 33.71 69,307 +0.00(+0.00%)
May 17, 2017 33.72 33.79 33.69 33.71 80,278 -0.08(-0.24%)
May 16, 2017 33.75 33.80 33.74 33.79 56,773 +0.04(+0.12%)
May 15, 2017 33.69 33.75 33.69 33.75 40,235 +0.05(+0.15%)
May 12, 2017 33.65 33.70 33.59 33.70 76,805 +0.12(+0.36%)
May 11, 2017 33.55 33.62 33.51 33.58 90,937 -0.03(-0.10%)
May 10, 2017 33.59 33.63 33.58 33.61 65,456 +0.00(+0.01%)
May 09, 2017 33.61 33.61 33.56 33.61 41,162 +0.02(+0.06%)
May 08, 2017 33.63 33.63 33.55 33.59 36,918 -0.09(-0.27%)
May 05, 2017 33.64 33.68 33.56 33.68 63,259 +0.09(+0.27%)
May 04, 2017 33.60 33.60 33.49 33.59 80,886 +0.01(+0.03%)
May 03, 2017 33.55 33.62 33.55 33.58 37,402 -0.04(-0.12%)
May 02, 2017 33.58 33.65 33.55 33.62 126,228 -0.01(-0.03%)
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.