Conservative Allocation Ishares Core ETF (NY: AOK )

38.98 USD -0.06 (-0.17%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 27.86 27.89 27.77 27.86 30,058 -0.01(-0.04%)
Mar 30, 2010 27.87 27.88 27.77 27.87 8,132 +0.08(+0.28%)
Mar 29, 2010 27.82 27.86 27.79 27.79 4,954 +0.00(+0.01%)
Mar 26, 2010 27.83 27.85 27.77 27.79 6,943 -0.00(-0.01%)
Mar 25, 2010 27.79 27.85 27.73 27.79 10,686 -0.04(-0.14%)
Mar 24, 2010 27.78 27.85 27.78 27.83 8,523 -0.06(-0.23%)
Mar 23, 2010 27.81 27.93 27.81 27.89 26,165 +0.03(+0.12%)
Mar 22, 2010 27.71 27.86 27.71 27.86 1,852 +0.01(+0.05%)
Mar 19, 2010 27.85 27.85 27.85 27.85 2,438 -0.05(-0.19%)
Mar 18, 2010 27.97 27.97 27.89 27.90 7,302 -0.07(-0.25%)
Mar 17, 2010 27.95 27.98 27.89 27.97 9,726 +0.07(+0.25%)
Mar 16, 2010 27.74 27.90 27.74 27.90 6,367 +0.11(+0.40%)
Mar 15, 2010 27.70 27.79 27.70 27.79 4,234 +0.06(+0.22%)
Mar 12, 2010 27.81 27.81 27.71 27.73 9,563 -0.02(-0.08%)
Mar 11, 2010 27.70 27.76 27.62 27.75 7,395 +0.08(+0.30%)
Mar 10, 2010 27.60 27.73 27.60 27.67 5,380 -0.03(-0.11%)
Mar 09, 2010 27.68 27.73 27.65 27.70 4,965 +0.05(+0.16%)
Mar 08, 2010 27.68 27.68 27.65 27.65 7,160 +0.07(+0.27%)
Mar 05, 2010 27.61 27.64 27.54 27.58 17,006 +0.04(+0.15%)
Mar 04, 2010 27.56 27.56 27.47 27.54 5,138 +0.02(+0.07%)
Mar 03, 2010 27.45 27.54 27.45 27.52 6,572 +0.05(+0.17%)
Mar 02, 2010 27.45 27.52 27.43 27.47 11,516 +0.03(+0.11%)
Mar 01, 2010 27.46 27.49 27.42 27.45 7,573 +0.02(+0.09%)
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%)
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.