Conservative Allocation Ishares Core ETF (NY: AOK )

38.82 USD -0.13 (-0.33%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.47 28.47 28.34 28.42 13,535 +0.04(+0.14%)
Sep 29, 2010 28.39 28.46 28.38 28.38 3,492 -0.06(-0.21%)
Sep 28, 2010 28.38 28.46 28.38 28.44 13,739 +0.06(+0.21%)
Sep 27, 2010 28.44 28.44 28.35 28.38 22,722 +0.02(+0.06%)
Sep 24, 2010 28.35 28.38 28.33 28.36 8,853 +0.11(+0.40%)
Sep 23, 2010 28.33 28.33 28.25 28.25 6,461 -0.09(-0.32%)
Sep 22, 2010 28.40 28.41 28.31 28.34 4,869 -0.03(-0.11%)
Sep 21, 2010 28.27 28.40 28.27 28.37 8,029 +0.14(+0.49%)
Sep 20, 2010 28.23 28.27 28.21 28.23 1,065 +0.10(+0.37%)
Sep 17, 2010 28.13 28.17 28.11 28.13 6,625 -0.05(-0.19%)
Sep 15, 2010 28.17 28.20 28.14 28.18 4,668 -0.02(-0.07%)
Sep 14, 2010 28.17 28.23 28.14 28.20 14,072 +0.02(+0.07%)
Sep 13, 2010 28.05 28.18 28.05 28.18 20,459 +0.16(+0.57%)
Sep 10, 2010 28.02 28.02 27.97 28.02 6,427 +0.06(+0.21%)
Sep 09, 2010 28.04 28.04 27.96 27.96 1,741 -0.06(-0.21%)
Sep 08, 2010 27.99 28.03 27.99 28.02 2,596 +0.02(+0.06%)
Sep 07, 2010 27.98 28.03 27.95 28.00 4,689 -0.05(-0.17%)
Sep 03, 2010 28.04 28.05 27.98 28.05 4,685 +0.10(+0.34%)
Sep 02, 2010 27.93 27.96 27.89 27.95 5,977 +0.05(+0.17%)
Sep 01, 2010 27.89 27.93 27.84 27.91 7,528 +0.15(+0.53%)
Aug 31, 2010 27.73 27.78 27.72 27.76 8,592 +0.02(+0.07%)
Aug 30, 2010 27.78 27.78 27.73 27.74 5,430 +0.03(+0.11%)
Aug 27, 2010 27.71 27.74 27.71 27.71 12,227 +0.00(+0.01%)
Aug 26, 2010 27.69 27.77 27.66 27.71 7,760 +0.03(+0.09%)
Aug 25, 2010 27.62 27.69 27.58 27.68 5,710 +0.03(+0.12%)
Aug 24, 2010 27.62 27.70 27.62 27.65 4,060 -0.12(-0.44%)
Aug 23, 2010 27.71 27.77 27.71 27.77 2,668 +0.01(+0.04%)
Aug 20, 2010 27.78 27.78 27.70 27.76 12,475 -0.04(-0.14%)
Aug 19, 2010 27.82 27.83 27.77 27.80 8,437 -0.11(-0.39%)
Aug 18, 2010 27.89 27.93 27.88 27.91 12,178 +0.01(+0.04%)
Aug 17, 2010 27.87 27.93 27.85 27.90 7,407 +0.08(+0.28%)
Aug 16, 2010 27.84 27.84 27.79 27.82 1,794 +0.08(+0.30%)
Aug 13, 2010 27.74 27.78 27.74 27.74 15,054 -0.01(-0.04%)
Aug 12, 2010 27.81 27.81 27.71 27.75 16,717 -0.09(-0.33%)
Aug 11, 2010 27.89 27.89 27.80 27.84 6,814 -0.25(-0.89%)
Aug 10, 2010 27.99 28.11 27.96 28.09 6,212 +0.05(+0.18%)
Aug 09, 2010 28.08 28.08 28.02 28.04 4,028 +0.01(+0.05%)
Aug 06, 2010 28.03 28.05 27.95 28.03 13,906 -0.00(-0.01%)
Aug 05, 2010 28.03 28.05 27.98 28.03 9,400 -0.01(-0.04%)
Aug 04, 2010 28.05 28.05 27.98 28.04 17,369 +0.00(+0.00%)
Aug 03, 2010 28.04 28.06 27.97 28.04 9,341 -0.03(-0.11%)
Aug 02, 2010 28.00 28.07 27.96 28.07 14,638 +0.16(+0.57%)
Jul 30, 2010 27.91 27.91 27.79 27.91 21,604 +0.05(+0.18%)
Jul 29, 2010 27.90 27.90 27.79 27.86 9,095 +0.01(+0.02%)
Jul 28, 2010 27.87 27.89 27.81 27.85 6,288 -0.03(-0.09%)
Jul 27, 2010 28.00 28.00 27.83 27.88 1,745 -0.02(-0.07%)
Jul 26, 2010 27.80 27.90 27.79 27.90 27,742 +0.09(+0.32%)
Jul 23, 2010 27.73 27.81 27.69 27.81 6,939 +0.09(+0.32%)
Jul 22, 2010 27.74 27.77 27.70 27.72 15,240 +0.18(+0.66%)
Jul 21, 2010 27.62 27.62 27.54 27.54 1,762 -0.03(-0.12%)
Jul 20, 2010 27.47 27.59 27.47 27.57 14,449 +0.04(+0.16%)
Jul 19, 2010 27.45 27.54 27.45 27.53 2,510 +0.02(+0.07%)
Jul 16, 2010 27.51 27.68 27.51 27.51 85,584 -0.20(-0.72%)
Jul 15, 2010 27.72 27.72 27.61 27.71 18,570 +0.03(+0.11%)
Jul 14, 2010 27.67 27.69 27.64 27.68 4,712 +0.00(+0.00%)
Jul 13, 2010 27.64 27.68 27.63 27.68 2,584 +0.12(+0.44%)
Jul 12, 2010 27.52 27.58 27.49 27.56 13,043 +0.04(+0.14%)
Jul 09, 2010 27.52 27.54 27.47 27.52 1,680 +0.06(+0.23%)
Jul 08, 2010 27.46 27.48 27.40 27.46 15,548 +0.09(+0.31%)
Jul 07, 2010 27.31 27.39 27.29 27.37 2,400 +0.16(+0.57%)
Jul 06, 2010 27.24 27.34 27.18 27.22 8,322 +0.03(+0.10%)
Jul 02, 2010 27.19 27.24 27.17 27.19 6,232 -0.14(-0.53%)
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.