Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 -0.08 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.40 31.45 31.26 31.36 40,972 -0.06(-0.20%)
Jul 30, 2019 31.39 31.44 31.36 31.42 194,527 -0.04(-0.14%)
Jul 29, 2019 31.45 31.50 31.41 31.47 91,178 +0.03(+0.08%)
Jul 26, 2019 31.45 31.45 31.40 31.44 38,396 +0.04(+0.11%)
Jul 25, 2019 31.45 31.45 31.39 31.40 60,014 -0.04(-0.14%)
Jul 24, 2019 31.38 31.48 31.38 31.45 34,184 +0.06(+0.20%)
Jul 23, 2019 31.39 31.45 31.35 31.39 40,697 -0.01(-0.03%)
Jul 22, 2019 31.38 31.42 31.34 31.39 68,374 +0.05(+0.17%)
Jul 19, 2019 31.39 31.43 31.32 31.34 43,914 -0.07(-0.23%)
Jul 18, 2019 31.31 31.42 31.26 31.41 89,624 +0.06(+0.20%)
Jul 17, 2019 31.35 31.35 31.26 31.35 51,869 +0.04(+0.14%)
Jul 16, 2019 31.35 31.35 31.27 31.31 107,371 -0.01(-0.03%)
Jul 15, 2019 31.34 31.37 31.31 31.31 135,470 -0.01(-0.03%)
Jul 12, 2019 31.31 31.32 31.29 31.32 57,313 +0.03(+0.09%)
Jul 11, 2019 31.35 31.35 31.25 31.30 138,137 -0.05(-0.17%)
Jul 10, 2019 31.35 31.35 31.31 31.35 95,767 +0.10(+0.31%)
Jul 09, 2019 31.25 31.29 31.22 31.25 41,174 -0.07(-0.23%)
Jul 08, 2019 31.35 31.35 31.28 31.32 48,385 -0.03(-0.08%)
Jul 05, 2019 31.33 31.42 31.27 31.35 46,166 -0.11(-0.34%)
Jul 03, 2019 31.43 31.48 31.39 31.46 33,104 +0.11(+0.34%)
Jul 02, 2019 31.36 31.40 31.29 31.35 92,004 +0.02(+0.07%)
Jul 01, 2019 31.32 31.42 31.28 31.33 61,739 +0.05(+0.17%)
Jun 28, 2019 31.18 31.28 31.18 31.28 35,531 +0.05(+0.17%)
Jun 27, 2019 31.16 31.22 31.14 31.22 82,695 +0.09(+0.28%)
Jun 26, 2019 31.18 31.22 31.13 31.13 164,970 -0.04(-0.14%)
Jun 25, 2019 31.27 31.27 31.16 31.18 80,739 -0.05(-0.17%)
Jun 24, 2019 31.24 31.26 31.20 31.23 60,651 +0.04(+0.11%)
Jun 21, 2019 31.21 31.24 31.20 31.20 105,914 -0.11(-0.34%)
Jun 20, 2019 31.26 31.35 31.25 31.30 70,576 +0.19(+0.62%)
Jun 19, 2019 31.05 31.16 31.00 31.11 47,019 +0.08(+0.26%)
Jun 18, 2019 30.98 31.05 30.98 31.03 59,120 +0.17(+0.54%)
Jun 17, 2019 30.85 30.88 30.81 30.86 75,624 +0.00(+0.00%)
Jun 14, 2019 30.90 30.90 30.81 30.86 90,638 -0.03(-0.09%)
Jun 13, 2019 30.83 30.90 30.81 30.89 111,343 +0.07(+0.23%)
Jun 12, 2019 30.81 30.90 30.78 30.82 40,719 -0.04(-0.11%)
Jun 11, 2019 30.83 30.92 30.82 30.85 85,547 +0.06(+0.20%)
Jun 10, 2019 30.85 30.88 30.79 30.79 58,015 -0.04(-0.14%)
Jun 07, 2019 30.76 30.87 30.76 30.83 37,907 +0.16(+0.52%)
Jun 06, 2019 30.67 30.69 30.59 30.67 65,252 +0.04(+0.12%)
Jun 05, 2019 30.60 30.65 30.59 30.64 61,063 +0.05(+0.16%)
Jun 04, 2019 30.54 30.59 30.45 30.59 55,730 +0.17(+0.54%)
Jun 03, 2019 30.38 30.48 30.38 30.42 72,526 +0.03(+0.09%)
May 31, 2019 30.30 30.45 30.27 30.40 302,122 +0.02(+0.06%)
May 30, 2019 30.36 30.41 30.36 30.38 21,688 +0.03(+0.09%)
May 29, 2019 30.33 30.37 30.29 30.35 39,855 -0.04(-0.12%)
May 28, 2019 30.39 30.46 30.38 30.39 29,855 +0.00(+0.00%)
May 24, 2019 30.42 30.42 30.34 30.39 40,358 +0.04(+0.12%)
May 23, 2019 30.30 30.38 30.28 30.35 36,196 -0.01(-0.03%)
May 22, 2019 30.39 30.43 30.36 30.36 80,633 -0.04(-0.15%)
May 21, 2019 30.35 30.45 30.35 30.41 48,577 +0.05(+0.17%)
May 20, 2019 30.38 30.42 30.32 30.35 32,072 -0.04(-0.15%)
May 17, 2019 30.43 30.48 30.39 30.40 28,455 -0.08(-0.26%)
May 16, 2019 30.40 30.53 30.40 30.48 35,516 +0.09(+0.29%)
May 15, 2019 30.31 30.44 30.31 30.39 35,513 +0.05(+0.17%)
May 14, 2019 30.27 30.38 30.27 30.34 61,311 +0.06(+0.20%)
May 13, 2019 30.34 30.41 30.22 30.27 86,469 -0.15(-0.49%)
May 10, 2019 30.41 30.47 30.34 30.42 65,412 -0.01(-0.03%)
May 09, 2019 30.41 30.43 30.34 30.43 46,406 -0.04(-0.12%)
May 08, 2019 30.49 30.54 30.47 30.47 51,380 -0.04(-0.14%)
May 07, 2019 30.53 30.56 30.46 30.51 139,212 -0.09(-0.29%)
May 06, 2019 30.56 30.64 30.46 30.60 45,138 -0.07(-0.23%)
May 03, 2019 30.57 30.67 30.57 30.67 69,380 +0.17(+0.55%)
May 02, 2019 30.57 30.61 30.48 30.50 46,967 -0.13(-0.42%)
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.