Conservative Allocation Ishares Core ETF (NY: AOK )

36.83 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.14 32.19 32.08 32.17 97,625 +0.05(+0.17%)
Sep 27, 2019 32.14 32.16 32.07 32.12 19,949 -0.04(-0.11%)
Sep 26, 2019 32.16 32.17 32.12 32.16 458,826 +0.06(+0.20%)
Sep 25, 2019 32.15 32.16 32.08 32.09 67,458 -0.10(-0.31%)
Sep 24, 2019 32.24 32.26 32.11 32.19 426,117 +0.01(+0.03%)
Sep 23, 2019 32.21 32.25 32.15 32.18 334,412 -0.02(-0.06%)
Sep 20, 2019 32.19 32.22 32.16 32.20 45,552 +0.05(+0.14%)
Sep 19, 2019 32.15 32.21 32.09 32.16 51,455 +0.09(+0.28%)
Sep 18, 2019 32.06 32.17 32.05 32.07 69,406 -0.04(-0.11%)
Sep 17, 2019 32.04 32.11 32.01 32.10 67,306 +0.04(+0.11%)
Sep 16, 2019 32.05 32.07 32.00 32.07 106,936 +0.04(+0.11%)
Sep 13, 2019 32.12 32.16 32.00 32.03 146,410 -0.09(-0.28%)
Sep 12, 2019 32.19 32.19 32.10 32.12 46,549 +0.01(+0.03%)
Sep 11, 2019 32.06 32.11 32.05 32.11 64,756 +0.06(+0.20%)
Sep 10, 2019 32.11 32.11 31.99 32.05 267,144 -0.11(-0.34%)
Sep 09, 2019 32.19 32.24 32.12 32.16 79,272 -0.08(-0.25%)
Sep 06, 2019 32.25 32.26 32.16 32.24 81,905 +0.08(+0.25%)
Sep 05, 2019 32.19 32.20 32.14 32.16 55,444 -0.03(-0.08%)
Sep 04, 2019 32.12 32.22 32.08 32.18 49,440 +0.14(+0.43%)
Sep 03, 2019 32.02 32.06 31.96 32.05 92,813 -0.03(-0.09%)
Aug 30, 2019 32.04 32.13 31.98 32.07 77,053 +0.04(+0.11%)
Aug 29, 2019 32.00 32.05 31.99 32.04 64,112 +0.09(+0.28%)
Aug 28, 2019 31.85 31.97 31.85 31.95 147,057 +0.08(+0.25%)
Aug 27, 2019 31.88 31.95 31.86 31.87 82,348 +0.00(+0.00%)
Aug 26, 2019 31.84 31.87 31.79 31.87 83,995 +0.09(+0.28%)
Aug 23, 2019 31.88 31.91 31.75 31.78 49,962 -0.11(-0.34%)
Aug 22, 2019 31.97 31.97 31.84 31.88 144,386 -0.06(-0.18%)
Aug 21, 2019 31.96 31.98 31.92 31.94 87,000 +0.04(+0.13%)
Aug 20, 2019 31.88 31.93 31.86 31.90 112,765 +0.02(+0.06%)
Aug 19, 2019 31.93 31.93 31.87 31.88 65,941 +0.02(+0.06%)
Aug 16, 2019 31.76 31.87 31.76 31.87 38,415 +0.10(+0.31%)
Aug 15, 2019 31.62 31.77 31.62 31.77 45,030 +0.13(+0.40%)
Aug 14, 2019 31.76 31.76 31.63 31.64 88,169 -0.18(-0.57%)
Aug 13, 2019 31.70 31.85 31.69 31.82 103,990 +0.08(+0.26%)
Aug 12, 2019 31.72 31.78 31.70 31.74 400,628 -0.05(-0.14%)
Aug 09, 2019 31.85 31.86 31.76 31.78 64,951 -0.03(-0.08%)
Aug 08, 2019 31.78 31.87 31.71 31.81 154,439 +0.13(+0.40%)
Aug 07, 2019 31.67 31.76 31.60 31.69 30,811 -0.03(-0.09%)
Aug 06, 2019 31.62 31.71 31.54 31.71 79,440 +0.14(+0.46%)
Aug 05, 2019 31.52 31.62 31.47 31.57 58,454 -0.18(-0.57%)
Aug 02, 2019 31.80 31.83 31.67 31.75 65,284 -0.05(-0.15%)
Aug 01, 2019 31.74 31.91 31.74 31.80 51,126 +0.05(+0.14%)
Jul 31, 2019 31.80 31.84 31.65 31.75 40,465 -0.06(-0.20%)
Jul 30, 2019 31.79 31.83 31.75 31.81 192,124 -0.04(-0.14%)
Jul 29, 2019 31.84 31.90 31.80 31.86 90,052 +0.03(+0.08%)
Jul 26, 2019 31.84 31.84 31.80 31.83 37,922 +0.04(+0.11%)
Jul 25, 2019 31.84 31.84 31.78 31.80 59,272 -0.04(-0.14%)
Jul 24, 2019 31.77 31.88 31.77 31.84 33,762 +0.06(+0.20%)
Jul 23, 2019 31.78 31.84 31.74 31.78 40,194 -0.01(-0.03%)
Jul 22, 2019 31.77 31.81 31.73 31.79 67,530 +0.05(+0.17%)
Jul 19, 2019 31.78 31.82 31.71 31.73 43,371 -0.07(-0.23%)
Jul 18, 2019 31.70 31.81 31.65 31.80 88,517 +0.06(+0.20%)
Jul 17, 2019 31.74 31.74 31.65 31.74 51,228 +0.05(+0.14%)
Jul 16, 2019 31.74 31.74 31.66 31.70 106,045 -0.01(-0.03%)
Jul 15, 2019 31.73 31.76 31.70 31.71 133,796 -0.01(-0.03%)
Jul 12, 2019 31.70 31.71 31.68 31.71 56,605 +0.03(+0.09%)
Jul 11, 2019 31.74 31.74 31.64 31.69 136,431 -0.05(-0.17%)
Jul 10, 2019 31.74 31.74 31.70 31.74 94,584 +0.10(+0.31%)
Jul 09, 2019 31.64 31.68 31.61 31.64 40,666 -0.07(-0.23%)
Jul 08, 2019 31.74 31.74 31.67 31.71 47,788 -0.03(-0.09%)
Jul 05, 2019 31.72 31.81 31.66 31.74 45,596 -0.11(-0.34%)
Jul 03, 2019 31.82 31.87 31.78 31.85 32,695 +0.11(+0.34%)
Jul 02, 2019 31.75 31.80 31.68 31.74 90,867 +0.02(+0.07%)
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.