Conservative Allocation Ishares Core ETF (NY: AOK )

38.42 USD +0.08 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.18 37.23 37.02 37.17 64,200 -0.06(-0.16%)
Jul 30, 2020 37.16 37.23 37.02 37.23 105,633 -0.08(-0.21%)
Jul 29, 2020 37.08 37.31 37.06 37.31 129,480 +0.22(+0.59%)
Jul 28, 2020 37.22 37.22 37.05 37.09 64,618 -0.08(-0.22%)
Jul 27, 2020 37.07 37.17 37.06 37.17 182,486 +0.11(+0.30%)
Jul 24, 2020 37.09 37.10 36.97 37.06 105,200 -0.08(-0.22%)
Jul 23, 2020 37.19 37.30 37.07 37.14 96,262 -0.02(-0.05%)
Jul 22, 2020 37.19 37.24 37.15 37.16 115,918 +0.04(+0.11%)
Jul 21, 2020 37.20 37.22 37.10 37.12 116,104 +0.10(+0.27%)
Jul 20, 2020 37.00 37.15 36.95 37.02 139,669 +0.03(+0.08%)
Jul 17, 2020 36.97 37.00 36.87 36.99 64,900 +0.11(+0.30%)
Jul 16, 2020 36.93 36.93 36.80 36.88 111,585 +0.00(+0.00%)
Jul 15, 2020 36.88 36.93 36.81 36.88 131,498 +0.07(+0.19%)
Jul 14, 2020 36.50 36.81 36.50 36.81 109,958 +0.28(+0.78%)
Jul 13, 2020 36.63 36.87 36.51 36.53 104,164 -0.20(-0.56%)
Jul 10, 2020 36.62 36.73 36.51 36.73 96,700 +0.06(+0.16%)
Jul 09, 2020 36.72 36.74 36.48 36.67 123,982 -0.02(-0.05%)
Jul 08, 2020 36.60 36.70 36.50 36.69 135,203 +0.09(+0.25%)
Jul 07, 2020 36.49 36.68 36.49 36.60 143,278 -0.01(-0.03%)
Jul 06, 2020 36.61 36.75 36.57 36.61 169,527 +0.23(+0.63%)
Jul 02, 2020 36.39 36.56 36.35 36.38 126,100 -0.08(-0.22%)
Jul 01, 2020 36.37 36.46 36.33 36.46 114,102 +0.05(+0.14%)
Jun 30, 2020 36.28 36.42 36.21 36.41 188,686 +0.23(+0.64%)
Jun 29, 2020 36.09 36.24 36.04 36.18 125,533 +0.03(+0.08%)
Jun 26, 2020 36.35 36.35 36.06 36.15 286,300 -0.21(-0.58%)
Jun 25, 2020 36.17 36.36 36.11 36.36 77,446 +0.15(+0.41%)
Jun 24, 2020 36.39 36.41 36.04 36.21 195,592 -0.27(-0.74%)
Jun 23, 2020 36.58 36.58 36.43 36.48 308,016 +0.04(+0.11%)
Jun 22, 2020 36.38 36.44 36.30 36.44 186,826 +0.08(+0.22%)
Jun 19, 2020 36.43 36.55 36.25 36.36 221,400 -0.04(-0.11%)
Jun 18, 2020 36.22 36.40 36.11 36.40 177,545 +0.09(+0.25%)
Jun 17, 2020 36.38 36.47 36.30 36.31 296,840 -0.07(-0.19%)
Jun 16, 2020 36.53 36.53 36.28 36.38 102,109 +0.22(+0.61%)
Jun 15, 2020 35.85 36.25 35.79 36.16 105,418 +0.03(+0.08%)
Jun 12, 2020 36.25 36.25 35.87 36.13 94,800 +0.30(+0.84%)
Jun 11, 2020 36.33 36.33 35.83 35.83 133,432 -0.73(-2.00%)
Jun 10, 2020 36.67 36.72 36.52 36.56 111,923 -0.08(-0.22%)
Jun 09, 2020 36.63 36.69 36.55 36.64 163,881 -0.09(-0.25%)
Jun 08, 2020 36.59 36.73 36.53 36.73 270,523 +0.20(+0.55%)
Jun 05, 2020 36.55 36.58 36.45 36.53 400,800 +0.31(+0.86%)
Jun 04, 2020 36.26 36.29 36.16 36.22 154,934 -0.10(-0.28%)
Jun 03, 2020 36.27 36.36 36.24 36.32 389,534 +0.19(+0.53%)
Jun 02, 2020 36.06 36.14 36.03 36.13 203,605 +0.17(+0.47%)
Jun 01, 2020 35.92 36.08 35.92 35.96 122,359 +0.04(+0.11%)
May 29, 2020 35.75 35.94 35.72 35.92 125,200 +0.09(+0.25%)
May 28, 2020 35.89 35.95 35.74 35.83 162,067 +0.02(+0.06%)
May 27, 2020 35.65 35.83 35.62 35.81 596,924 +0.15(+0.42%)
May 26, 2020 35.58 35.71 35.52 35.66 204,226 +0.23(+0.65%)
May 22, 2020 35.44 35.44 35.31 35.43 38,500 -0.03(-0.08%)
May 21, 2020 35.52 35.64 35.36 35.46 103,030 +0.01(+0.03%)
May 20, 2020 35.40 35.52 35.35 35.45 121,635 +0.20(+0.57%)
May 19, 2020 35.20 35.35 35.17 35.25 151,476 -0.05(-0.14%)
May 18, 2020 35.27 35.35 35.19 35.30 233,515 +0.34(+0.97%)
May 15, 2020 34.93 34.96 34.81 34.96 47,200 +0.03(+0.09%)
May 14, 2020 34.72 34.93 34.57 34.93 81,572 +0.09(+0.26%)
May 13, 2020 35.04 35.04 34.76 34.84 137,375 -0.11(-0.31%)
May 12, 2020 35.09 35.18 34.95 34.95 361,200 -0.16(-0.46%)
May 11, 2020 35.00 35.13 35.00 35.11 125,243 +0.02(+0.06%)
May 08, 2020 35.03 35.17 35.03 35.09 256,300 +0.09(+0.26%)
May 07, 2020 34.85 35.05 34.85 35.00 135,056 +0.23(+0.66%)
May 06, 2020 34.96 34.99 34.75 34.77 92,422 -0.18(-0.52%)
May 05, 2020 34.90 35.06 34.90 34.95 288,869 +0.05(+0.14%)
May 04, 2020 34.85 34.90 34.75 34.90 301,027 +0.00(+0.00%)
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.