Conservative Allocation Ishares Core ETF (NY: AOK )

38.85 USD -0.10 (-0.26%)
Streaming Delayed Price Updated: 3:27 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.35 27.42 27.35 27.42 1,414 +0.17(+0.64%)
Feb 25, 2010 27.26 27.28 27.19 27.25 9,346 -0.09(-0.35%)
Feb 24, 2010 27.34 27.35 27.31 27.34 3,295 +0.03(+0.11%)
Feb 23, 2010 27.33 27.40 27.25 27.31 33,741 -0.04(-0.15%)
Feb 22, 2010 27.40 27.40 27.29 27.35 14,010 +0.00(+0.00%)
Feb 19, 2010 27.34 27.37 27.30 27.35 9,832 +0.04(+0.13%)
Feb 18, 2010 27.35 27.35 27.27 27.31 4,945 +0.00(+0.02%)
Feb 17, 2010 27.28 27.36 27.27 27.31 5,510 +0.04(+0.14%)
Feb 16, 2010 27.33 27.33 27.15 27.27 6,190 +0.08(+0.29%)
Feb 12, 2010 27.13 27.19 27.19 27.19 1,300 +0.02(+0.07%)
Feb 11, 2010 27.08 27.17 27.08 27.17 3,147 +0.06(+0.22%)
Feb 10, 2010 27.18 27.18 27.06 27.11 3,912 -0.07(-0.26%)
Feb 09, 2010 27.09 27.22 27.09 27.18 4,338 +0.08(+0.28%)
Feb 08, 2010 27.21 27.21 27.10 27.10 2,420 +0.01(+0.03%)
Feb 05, 2010 27.15 27.15 26.98 27.10 8,956 -0.03(-0.10%)
Feb 04, 2010 27.22 27.22 27.12 27.12 2,945 -0.18(-0.68%)
Feb 03, 2010 27.30 27.41 27.30 27.31 23,690 -0.15(-0.54%)
Feb 02, 2010 27.37 27.46 27.35 27.46 2,394 +0.11(+0.39%)
Feb 01, 2010 27.27 27.37 27.27 27.35 3,350 +0.09(+0.34%)
Jan 29, 2010 27.23 27.37 27.23 27.26 4,566 -0.02(-0.09%)
Jan 28, 2010 27.23 27.30 27.22 27.28 3,116 -0.06(-0.21%)
Jan 27, 2010 27.31 27.37 27.17 27.34 7,179 -0.01(-0.04%)
Jan 26, 2010 27.34 27.45 27.31 27.35 4,150 -0.07(-0.25%)
Jan 25, 2010 27.39 27.43 27.26 27.42 3,593 +0.02(+0.07%)
Jan 22, 2010 27.42 27.50 27.36 27.40 20,687 -0.15(-0.56%)
Jan 21, 2010 27.59 27.63 27.51 27.55 6,497 -0.08(-0.30%)
Jan 20, 2010 27.64 27.64 27.64 27.64 1,970 -0.03(-0.12%)
Jan 19, 2010 27.65 27.72 27.65 27.67 8,610 +0.01(+0.04%)
Jan 15, 2010 27.65 27.66 27.66 27.66 6,500 -0.04(-0.14%)
Jan 14, 2010 27.69 27.71 27.63 27.70 5,324 +0.03(+0.10%)
Jan 13, 2010 27.66 27.67 27.59 27.67 7,143 +0.01(+0.04%)
Jan 12, 2010 27.65 27.66 27.59 27.66 43,742 +0.01(+0.04%)
Jan 11, 2010 27.59 27.73 27.59 27.65 27,513 +0.03(+0.11%)
Jan 08, 2010 27.67 27.67 27.56 27.62 34,763 +0.06(+0.22%)
Jan 07, 2010 27.58 27.60 27.52 27.56 11,946 +0.00(+0.00%)
Jan 06, 2010 27.59 27.61 27.50 27.56 7,581 -0.01(-0.04%)
Jan 05, 2010 27.59 27.59 27.50 27.57 62,338 +0.07(+0.26%)
Jan 04, 2010 27.46 27.53 27.46 27.50 1,316 +0.20(+0.73%)
Dec 31, 2009 27.49 27.30 27.30 27.30 57,300 -0.18(-0.66%)
Dec 30, 2009 27.46 27.48 27.44 27.48 4,814 +0.08(+0.29%)
Dec 29, 2009 27.19 27.47 27.19 27.40 15,073 -0.07(-0.25%)
Dec 28, 2009 27.59 27.59 27.47 27.47 6,150 -0.13(-0.47%)
Dec 24, 2009 27.65 27.65 27.57 27.60 5,540 +0.10(+0.38%)
Dec 23, 2009 27.50 27.50 27.50 27.50 100 -0.00(-0.02%)
Dec 22, 2009 27.50 27.50 27.41 27.50 5,500 +0.00(+0.00%)
Dec 21, 2009 27.52 27.53 27.40 27.50 5,172 +0.07(+0.25%)
Dec 18, 2009 27.39 27.47 27.39 27.43 4,569 -0.01(-0.03%)
Dec 17, 2009 27.46 27.48 27.43 27.44 1,481 -0.08(-0.29%)
Dec 16, 2009 27.51 27.54 27.51 27.52 2,479 +0.14(+0.51%)
Dec 15, 2009 27.38 27.78 27.05 27.38 33,299 -0.14(-0.51%)
Dec 14, 2009 27.42 27.52 27.42 27.52 6,852 +0.10(+0.36%)
Dec 11, 2009 27.41 27.42 27.36 27.42 4,348 +0.02(+0.07%)
Dec 10, 2009 27.33 27.42 27.33 27.40 9,719 +0.03(+0.12%)
Dec 09, 2009 27.41 27.43 27.36 27.37 6,232 -0.04(-0.15%)
Dec 08, 2009 27.46 27.47 27.41 27.41 5,447 -0.10(-0.36%)
Dec 07, 2009 27.51 27.55 27.47 27.51 11,282 -0.01(-0.04%)
Dec 04, 2009 27.62 27.62 27.52 27.52 1,860 +0.01(+0.04%)
Dec 03, 2009 27.63 27.63 27.47 27.51 5,263 -0.05(-0.18%)
Dec 02, 2009 27.64 27.64 27.54 27.56 16,575 -0.06(-0.22%)
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.