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 (%)
Oct 30, 2009 21.18 21.19 21.05 21.10 20,092 -0.06(-0.30%)
Oct 29, 2009 21.12 21.18 21.12 21.16 2,905 +0.07(+0.33%)
Oct 28, 2009 21.22 21.22 21.07 21.09 7,556 -0.13(-0.63%)
Oct 27, 2009 21.43 21.43 21.22 21.22 1,427 +0.03(+0.15%)
Oct 26, 2009 21.26 21.32 21.13 21.19 4,084 -0.02(-0.11%)
Oct 23, 2009 21.29 21.29 21.22 21.22 10,612 -0.16(-0.73%)
Oct 22, 2009 21.27 21.37 21.23 21.37 7,186 +0.04(+0.18%)
Oct 21, 2009 21.41 21.42 21.33 21.33 14,087 -0.05(-0.22%)
Oct 20, 2009 21.37 21.73 21.37 21.38 4,520 -0.05(-0.22%)
Oct 19, 2009 21.29 21.43 21.19 21.43 18,403 +0.09(+0.44%)
Oct 16, 2009 21.26 21.33 21.26 21.33 17,032 -0.02(-0.10%)
Oct 15, 2009 21.19 21.36 21.19 21.35 4,560 -0.01(-0.04%)
Oct 14, 2009 21.62 21.62 21.28 21.36 3,441 +0.08(+0.39%)
Oct 13, 2009 21.31 21.31 21.24 21.28 5,931 +0.00(+0.02%)
Oct 12, 2009 21.25 21.40 21.25 21.28 4,824 +0.06(+0.29%)
Oct 09, 2009 21.13 21.24 21.13 21.22 15,688 -0.06(-0.28%)
Oct 08, 2009 21.22 21.32 21.20 21.27 14,693 +0.05(+0.24%)
Oct 07, 2009 21.22 21.22 21.14 21.22 27,460 +0.05(+0.22%)
Oct 06, 2009 21.29 21.29 21.08 21.18 32,647 +0.06(+0.30%)
Oct 05, 2009 21.09 21.11 21.00 21.11 10,126 +0.10(+0.48%)
Oct 02, 2009 21.03 21.06 20.88 21.01 31,764 -0.10(-0.48%)
Oct 01, 2009 21.32 21.32 21.09 21.11 28,903 -0.14(-0.66%)
Sep 30, 2009 21.34 21.34 21.18 21.25 26,934 +0.01(+0.04%)
Sep 29, 2009 21.29 21.29 21.13 21.25 4,606 -0.01(-0.04%)
Sep 28, 2009 21.31 21.34 21.10 21.25 7,679 +0.09(+0.44%)
Sep 25, 2009 21.25 21.25 21.10 21.16 6,365 -0.03(-0.15%)
Sep 24, 2009 21.13 21.19 21.11 21.19 5,730 -0.04(-0.18%)
Sep 23, 2009 21.29 21.30 21.23 21.23 14,495 -0.05(-0.23%)
Sep 22, 2009 21.22 21.29 21.22 21.28 4,679 +0.03(+0.16%)
Sep 21, 2009 21.30 21.36 21.12 21.25 4,851 -0.05(-0.22%)
Sep 18, 2009 21.22 21.29 21.14 21.29 19,284 +0.03(+0.12%)
Sep 17, 2009 21.27 21.29 21.14 21.27 33,927 +0.01(+0.06%)
Sep 16, 2009 21.36 21.36 21.15 21.25 4,928 +0.10(+0.48%)
Sep 15, 2009 21.11 21.15 21.10 21.15 2,462 +0.04(+0.19%)
Sep 14, 2009 21.15 21.15 20.96 21.11 959 +0.02(+0.11%)
Sep 11, 2009 21.34 21.34 20.79 21.09 26,677 +0.00(+0.01%)
Sep 10, 2009 20.96 21.09 20.88 21.09 9,776 +0.11(+0.54%)
Sep 09, 2009 21.35 21.35 20.94 20.97 2,034 +0.06(+0.30%)
Sep 08, 2009 21.04 21.04 20.89 20.91 3,052 +0.09(+0.41%)
Sep 04, 2009 20.74 20.95 20.66 20.82 12,268 +0.09(+0.42%)
Sep 03, 2009 20.94 20.94 20.52 20.74 808 +0.02(+0.07%)
Sep 02, 2009 20.81 20.81 20.48 20.72 4,055 -0.06(-0.30%)
Sep 01, 2009 21.07 21.07 20.66 20.79 12,139 -0.12(-0.56%)
Aug 31, 2009 20.93 20.93 20.74 20.90 16,190 -0.04(-0.19%)
Aug 28, 2009 20.94 20.95 20.93 20.94 22,600 +0.01(+0.04%)
Aug 27, 2009 20.96 21.18 20.74 20.93 32,628 +0.02(+0.11%)
Aug 26, 2009 21.07 21.07 20.87 20.91 8,121 -0.01(-0.04%)
Aug 25, 2009 21.00 21.00 20.74 20.92 15,259 -0.02(-0.07%)
Aug 24, 2009 21.00 21.09 20.87 20.93 56,391 +0.07(+0.34%)
Aug 21, 2009 20.88 20.88 20.74 20.86 5,074 +0.13(+0.63%)
Aug 20, 2009 20.64 20.73 20.64 20.73 702 +0.16(+0.77%)
Aug 19, 2009 20.89 21.35 20.55 20.57 7,743 -0.08(-0.38%)
Aug 18, 2009 20.61 20.66 20.53 20.65 4,704 +0.17(+0.82%)
Aug 17, 2009 20.60 20.60 20.47 20.48 5,690 -0.16(-0.80%)
Aug 14, 2009 20.50 20.89 20.50 20.65 16,702 -0.08(-0.37%)
Aug 13, 2009 20.72 20.73 20.72 20.72 3,598 +0.03(+0.16%)
Aug 12, 2009 20.72 20.89 20.58 20.69 11,024 +0.12(+0.60%)
Aug 11, 2009 20.59 20.63 20.52 20.57 4,249 -0.10(-0.48%)
Aug 10, 2009 20.95 20.95 20.62 20.67 15,924 +0.09(+0.46%)
Aug 07, 2009 20.61 20.67 20.57 20.57 1,181 -0.01(-0.03%)
Aug 06, 2009 20.57 20.61 20.57 20.58 1,846 -0.01(-0.05%)
Aug 05, 2009 20.61 20.61 20.59 20.59 2,240 -0.03(-0.14%)
Aug 04, 2009 20.57 20.62 20.57 20.62 2,812 +0.01(+0.04%)
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.