Conservative Allocation Ishares Core ETF (NY: AOK )

38.64 USD -0.07 (-0.18%)
Official Closing Price Updated: 6:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.02 35.04 34.89 35.00 99,362 +0.05(+0.14%)
Jan 30, 2018 35.01 35.01 34.91 34.95 71,050 -0.19(-0.54%)
Jan 29, 2018 35.17 35.19 35.08 35.14 83,759 -0.10(-0.27%)
Jan 26, 2018 35.22 35.27 35.17 35.24 70,290 +0.03(+0.10%)
Jan 25, 2018 35.23 35.26 35.10 35.20 63,219 +0.13(+0.37%)
Jan 24, 2018 35.15 35.26 35.07 35.07 131,532 -0.04(-0.11%)
Jan 23, 2018 35.05 35.15 35.04 35.11 97,720 +0.07(+0.20%)
Jan 22, 2018 35.03 35.04 34.98 35.04 94,270 +0.09(+0.26%)
Jan 19, 2018 34.98 35.04 34.93 34.95 86,359 +0.02(+0.06%)
Jan 18, 2018 34.98 35.00 34.89 34.93 75,937 -0.04(-0.11%)
Jan 17, 2018 35.02 35.05 34.93 34.97 90,113 +0.03(+0.09%)
Jan 16, 2018 35.05 35.05 34.91 34.94 219,864 -0.06(-0.17%)
Jan 12, 2018 35.00 35.00 35.00 0 +0.11(+0.31%)
Jan 11, 2018 34.86 34.92 34.84 34.89 131,525 +0.06(+0.17%)
Jan 10, 2018 34.84 34.83 50,950 -0.03(-0.09%)
Jan 09, 2018 34.91 34.94 34.83 34.86 80,309 -0.05(-0.14%)
Jan 08, 2018 34.88 34.91 34.85 34.91 66,889 +0.00(+0.00%)
Jan 05, 2018 34.86 34.91 34.79 34.91 54,284 +0.10(+0.29%)
Jan 04, 2018 34.75 34.85 34.74 34.81 122,544 +0.07(+0.20%)
Jan 03, 2018 34.68 34.75 34.66 34.74 78,725 +0.03(+0.09%)
Jan 02, 2018 34.64 34.71 34.59 34.71 79,212 +0.06(+0.17%)
Dec 29, 2017 34.65 34.65 34.65 0 +0.04(+0.12%)
Dec 28, 2017 34.60 34.63 34.55 34.61 66,609 -0.01(-0.03%)
Dec 27, 2017 34.62 34.63 34.54 34.62 86,338 +0.03(+0.09%)
Dec 26, 2017 34.56 34.60 34.52 34.59 82,384 +0.08(+0.23%)
Dec 22, 2017 34.51 34.57 34.48 34.51 72,329 +0.01(+0.03%)
Dec 21, 2017 34.48 34.60 34.48 34.50 116,712 -0.00(-0.00%)
Dec 20, 2017 34.57 34.57 34.46 34.50 111,017 -0.04(-0.11%)
Dec 19, 2017 34.70 34.70 34.53 34.54 114,014 -0.12(-0.35%)
Dec 18, 2017 34.69 34.70 34.61 34.66 636,812 +0.12(+0.35%)
Dec 15, 2017 34.59 34.64 34.43 34.54 58,105 -0.04(-0.12%)
Dec 14, 2017 34.67 34.67 34.51 34.58 93,209 -0.03(-0.09%)
Dec 13, 2017 34.57 34.66 34.50 34.61 79,475 +0.08(+0.23%)
Dec 12, 2017 34.52 34.54 34.46 34.53 93,939 +0.02(+0.06%)
Dec 11, 2017 34.62 34.62 34.48 34.51 242,270 -0.02(-0.06%)
Dec 08, 2017 34.47 34.56 34.43 34.53 77,343 +0.12(+0.35%)
Dec 07, 2017 34.42 34.52 34.41 34.41 44,798 -0.02(-0.06%)
Dec 06, 2017 34.54 34.54 34.43 34.43 62,208 -0.05(-0.15%)
Dec 05, 2017 34.47 34.49 34.44 34.48 94,634 +0.00(+0.00%)
Dec 04, 2017 34.55 34.55 34.45 34.48 86,313 -0.32(-0.92%)
Dec 01, 2017 34.83 34.87 34.79 34.80 756,064 -0.04(-0.11%)
Nov 30, 2017 34.85 34.86 34.79 34.84 163,838 +0.10(+0.29%)
Nov 29, 2017 34.84 34.87 34.74 34.74 548,751 -0.11(-0.32%)
Nov 28, 2017 34.85 34.89 34.82 34.85 332,037 +0.04(+0.11%)
Nov 27, 2017 34.86 34.87 34.77 34.81 164,007 -0.04(-0.11%)
Nov 24, 2017 34.80 34.89 34.80 34.85 49,331 +0.03(+0.09%)
Nov 22, 2017 34.76 34.82 34.74 34.82 186,059 +0.10(+0.29%)
Nov 21, 2017 34.69 34.78 34.68 34.72 71,808 +0.09(+0.26%)
Nov 20, 2017 34.65 34.67 34.61 34.63 75,710 -0.02(-0.06%)
Nov 17, 2017 34.64 34.66 34.58 34.65 59,032 +0.01(+0.03%)
Nov 16, 2017 34.63 34.66 34.53 34.64 135,799 +0.09(+0.26%)
Nov 15, 2017 34.52 34.56 34.47 34.55 71,332 +0.03(+0.09%)
Nov 14, 2017 34.48 34.56 34.48 34.52 51,282 -0.04(-0.12%)
Nov 13, 2017 34.48 34.57 34.46 34.56 53,928 -0.01(-0.03%)
Nov 10, 2017 34.58 34.60 34.45 34.57 34,734 -0.09(-0.26%)
Nov 09, 2017 34.68 34.68 34.56 34.66 84,837 -0.03(-0.09%)
Nov 08, 2017 34.74 34.77 34.69 34.69 113,525 +0.05(+0.14%)
Nov 07, 2017 34.76 34.76 34.64 34.64 111,387 -0.12(-0.35%)
Nov 06, 2017 34.66 34.77 34.66 34.76 55,500 +0.06(+0.17%)
Nov 03, 2017 34.70 34.72 34.66 34.70 67,827 +0.01(+0.01%)
Nov 02, 2017 34.75 34.75 34.64 34.70 95,799 -0.01(-0.01%)
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.