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, 2018 34.15 34.22 34.14 34.16 34,265 +0.03(+0.09%)
Jul 30, 2018 34.14 34.19 34.13 34.13 38,072 -0.08(-0.23%)
Jul 27, 2018 34.25 34.25 34.17 34.21 14,500 +0.00(+0.00%)
Jul 26, 2018 34.22 34.25 34.15 34.21 41,989 -0.04(-0.12%)
Jul 25, 2018 34.08 34.25 34.08 34.25 76,714 +0.16(+0.47%)
Jul 24, 2018 34.07 34.12 34.04 34.09 41,099 +0.03(+0.09%)
Jul 23, 2018 34.08 34.10 34.03 34.06 26,854 -0.04(-0.12%)
Jul 20, 2018 34.08 34.16 34.08 34.10 30,199 -0.01(-0.03%)
Jul 19, 2018 34.05 34.16 34.05 34.11 25,999 +0.00(+0.00%)
Jul 18, 2018 34.10 34.17 34.08 34.11 49,226 +0.00(+0.00%)
Jul 17, 2018 34.06 34.17 34.04 34.11 91,604 +0.01(+0.03%)
Jul 16, 2018 34.13 34.16 34.07 34.10 32,989 -0.02(-0.06%)
Jul 13, 2018 34.08 34.15 34.07 34.12 39,580 +0.04(+0.12%)
Jul 12, 2018 34.02 34.12 34.00 34.08 60,318 +0.10(+0.29%)
Jul 11, 2018 34.02 34.09 33.93 33.98 35,625 -0.14(-0.41%)
Jul 10, 2018 34.12 34.13 34.02 34.12 36,913 +0.04(+0.12%)
Jul 09, 2018 34.02 34.12 34.02 34.08 38,357 +0.06(+0.18%)
Jul 06, 2018 33.90 34.06 33.87 34.02 45,389 +0.15(+0.44%)
Jul 05, 2018 33.81 33.90 33.81 33.87 35,543 +0.14(+0.42%)
Jul 03, 2018 33.73 33.73 33.73 0 -0.20(-0.59%)
Jul 02, 2018 33.78 33.93 33.78 33.93 55,536 -0.07(-0.21%)
Jun 29, 2018 33.92 34.05 33.92 34.00 27,419 +0.06(+0.18%)
Jun 28, 2018 33.89 33.95 33.83 33.94 50,378 +0.05(+0.15%)
Jun 27, 2018 33.96 34.01 33.84 33.89 33,768 -0.01(-0.03%)
Jun 26, 2018 33.88 33.97 33.86 33.90 36,420 -0.02(-0.06%)
Jun 25, 2018 34.01 34.03 33.85 33.92 28,412 -0.10(-0.29%)
Jun 22, 2018 34.06 34.10 34.02 34.02 23,265 +0.02(+0.06%)
Jun 21, 2018 34.04 34.08 33.95 34.00 52,013 -0.03(-0.09%)
Jun 20, 2018 34.10 34.13 34.03 34.03 64,207 -0.05(-0.15%)
Jun 19, 2018 34.02 34.08 33.98 34.08 38,286 -0.04(-0.12%)
Jun 18, 2018 34.10 34.14 34.05 34.12 45,905 -0.03(-0.09%)
Jun 15, 2018 34.21 34.11 34.15 29,010 -0.06(-0.18%)
Jun 14, 2018 34.20 34.22 34.15 34.21 48,955 +0.06(+0.18%)
Jun 13, 2018 34.12 34.19 34.12 34.15 53,691 +0.06(+0.18%)
Jun 12, 2018 34.14 34.17 34.08 34.09 37,092 -0.05(-0.15%)
Jun 11, 2018 34.12 34.20 34.11 34.14 67,366 -0.01(-0.03%)
Jun 08, 2018 34.11 34.19 34.09 34.15 30,596 +0.04(+0.12%)
Jun 07, 2018 34.13 34.19 34.10 34.11 27,403 -0.04(-0.12%)
Jun 06, 2018 34.15 34.15 29,528 +0.03(+0.09%)
Jun 05, 2018 34.13 34.15 34.07 34.12 29,449 +0.03(+0.09%)
Jun 04, 2018 34.16 34.17 34.09 34.09 32,357 -0.08(-0.23%)
Jun 01, 2018 34.07 34.17 34.07 34.17 29,489 +0.10(+0.29%)
May 31, 2018 34.12 34.16 34.06 34.07 43,013 -0.07(-0.21%)
May 30, 2018 34.04 34.15 34.04 34.14 25,562 +0.06(+0.18%)
May 29, 2018 34.08 34.10 33.99 34.08 43,060 -0.04(-0.12%)
May 25, 2018 34.12 34.12 34.12 0 +0.03(+0.09%)
May 24, 2018 34.09 34.12 34.03 34.09 29,420 +0.02(+0.06%)
May 23, 2018 34.00 34.11 33.96 34.07 41,595 +0.01(+0.03%)
May 22, 2018 34.08 34.13 34.05 34.06 36,236 -0.01(-0.03%)
May 21, 2018 34.02 34.09 34.02 34.07 35,848 +0.12(+0.35%)
May 18, 2018 33.96 33.99 33.93 33.95 39,095 -0.06(-0.18%)
May 17, 2018 34.02 34.02 33.94 34.01 39,462 +0.00(+0.00%)
May 16, 2018 34.01 34.03 33.97 34.01 28,044 +0.06(+0.18%)
May 15, 2018 34.11 34.11 33.93 33.95 37,829 -0.19(-0.56%)
May 14, 2018 34.13 34.20 34.13 34.14 152,870 -0.04(-0.12%)
May 11, 2018 34.19 34.20 34.14 34.18 35,500 +0.05(+0.15%)
May 10, 2018 34.08 34.15 34.07 34.13 71,064 +0.13(+0.38%)
May 09, 2018 33.91 34.01 33.91 34.00 71,951 +0.05(+0.15%)
May 08, 2018 33.96 33.97 33.87 33.95 33,599 -0.01(-0.03%)
May 07, 2018 33.95 34.01 33.95 33.96 54,654 -0.05(-0.15%)
May 04, 2018 33.89 34.01 33.87 34.01 62,617 +0.14(+0.41%)
May 03, 2018 33.86 33.94 33.79 33.87 48,029 +0.02(+0.06%)
May 02, 2018 33.96 33.97 33.85 33.85 29,127 -0.12(-0.35%)
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.