Conservative Allocation Ishares Core ETF (NY: AOK )

36.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.99 24.08 23.98 24.05 16,574 +0.12(+0.49%)
Jun 26, 2013 23.92 23.96 23.91 23.94 37,022 +0.10(+0.42%)
Jun 25, 2013 23.81 23.84 23.78 23.84 23,510 +0.11(+0.48%)
Jun 24, 2013 23.73 23.81 23.62 23.73 97,178 -0.16(-0.69%)
Jun 21, 2013 24.05 24.05 23.83 23.89 28,661 -0.03(-0.13%)
Jun 20, 2013 24.09 24.09 23.91 23.92 48,263 -0.32(-1.32%)
Jun 19, 2013 24.41 24.51 24.22 24.24 25,331 -0.21(-0.86%)
Jun 18, 2013 24.41 24.46 24.39 24.45 26,473 +0.05(+0.19%)
Jun 17, 2013 24.42 24.47 24.36 24.41 60,338 +0.09(+0.39%)
Jun 14, 2013 24.38 24.39 24.30 24.31 79,318 -0.08(-0.32%)
Jun 13, 2013 24.20 24.39 24.20 24.39 18,739 +0.19(+0.78%)
Jun 12, 2013 24.34 24.34 24.19 24.20 27,420 -0.07(-0.29%)
Jun 11, 2013 24.21 24.30 24.20 24.27 18,366 -0.09(-0.39%)
Jun 10, 2013 24.39 24.39 24.33 24.37 25,701 -0.02(-0.06%)
Jun 07, 2013 24.35 24.39 24.34 24.38 5,415 +0.09(+0.35%)
Jun 06, 2013 24.21 24.30 24.21 24.30 23,251 +0.06(+0.26%)
Jun 05, 2013 24.37 24.37 24.23 24.23 58,844 -0.16(-0.64%)
Jun 04, 2013 24.43 24.44 24.34 24.39 37,988 -0.04(-0.16%)
Jun 03, 2013 24.41 24.43 24.32 24.43 32,259 +0.00(+0.00%)
May 31, 2013 24.44 24.52 24.42 24.43 31,007 -0.15(-0.60%)
May 30, 2013 24.54 24.60 24.54 24.58 51,548 +0.04(+0.16%)
May 29, 2013 24.55 24.56 24.48 24.54 26,812 -0.06(-0.25%)
May 28, 2013 24.70 24.72 24.59 24.60 86,574 -0.01(-0.03%)
May 24, 2013 24.69 24.69 24.59 24.61 25,064 -0.03(-0.13%)
May 23, 2013 24.62 24.66 24.51 24.64 47,011 -0.08(-0.32%)
May 22, 2013 24.87 24.93 24.70 24.72 41,182 -0.13(-0.53%)
May 21, 2013 24.81 24.86 24.79 24.85 56,217 +0.05(+0.19%)
May 20, 2013 24.82 24.84 24.79 24.80 40,875 -0.01(-0.03%)
May 17, 2013 24.79 24.81 24.77 24.81 35,895 +0.07(+0.28%)
May 16, 2013 24.77 24.81 24.74 24.74 30,338 -0.03(-0.14%)
May 15, 2013 24.74 24.78 24.71 24.78 41,416 +0.07(+0.30%)
May 13, 2013 24.70 24.71 24.63 24.70 19,368 -0.02(-0.10%)
May 10, 2013 24.71 24.73 24.68 24.73 13,169 +0.02(+0.06%)
May 09, 2013 24.79 24.79 24.71 24.71 20,280 -0.09(-0.38%)
May 08, 2013 24.76 24.80 24.75 24.80 35,792 +0.06(+0.25%)
May 07, 2013 24.73 24.74 24.70 24.74 21,011 +0.05(+0.22%)
May 06, 2013 24.71 24.71 24.68 24.69 21,560 -0.02(-0.06%)
May 03, 2013 24.72 24.71 24.69 24.70 22,260 +0.05(+0.22%)
May 02, 2013 24.65 24.67 24.59 24.65 22,753 +0.01(+0.03%)
May 01, 2013 24.67 24.69 24.64 24.64 15,680 -0.05(-0.22%)
Apr 30, 2013 24.69 24.70 24.63 24.70 34,596 +0.03(+0.13%)
Apr 29, 2013 24.62 24.68 24.62 24.66 25,049 +0.08(+0.32%)
Apr 26, 2013 24.60 24.60 24.58 24.59 21,220 +0.00(+0.00%)
Apr 25, 2013 24.58 24.62 24.55 24.59 29,881 +0.03(+0.13%)
Apr 24, 2013 24.50 24.57 24.50 24.55 27,500 +0.04(+0.16%)
Apr 23, 2013 24.49 24.52 24.44 24.52 19,413 +0.08(+0.32%)
Apr 22, 2013 24.37 24.44 24.35 24.44 28,830 +0.05(+0.19%)
Apr 19, 2013 24.35 24.39 24.31 24.39 60,163 +0.07(+0.31%)
Apr 18, 2013 24.35 24.35 24.28 24.32 26,700 -0.03(-0.12%)
Apr 17, 2013 24.42 24.42 24.34 24.34 24,152 -0.14(-0.58%)
Apr 16, 2013 24.41 24.48 24.41 24.48 27,751 +0.13(+0.51%)
Apr 15, 2013 24.50 24.50 24.36 24.36 19,082 -0.17(-0.70%)
Apr 12, 2013 24.52 24.53 24.48 24.53 61,731 +0.05(+0.22%)
Apr 11, 2013 24.52 24.55 24.48 24.48 135,335 -0.02(-0.06%)
Apr 10, 2013 24.43 24.51 24.43 24.49 28,735 +0.09(+0.38%)
Apr 09, 2013 24.37 24.43 24.37 24.40 34,902 -0.05(-0.22%)
Apr 08, 2013 24.35 24.45 24.33 24.45 14,564 +0.09(+0.35%)
Apr 05, 2013 24.30 24.37 24.28 24.37 20,877 +0.03(+0.11%)
Apr 04, 2013 24.33 24.35 24.30 24.34 16,041 +0.05(+0.19%)
Apr 03, 2013 24.33 24.33 24.29 24.30 10,881 -0.04(-0.16%)
Apr 02, 2013 24.33 24.36 24.32 24.34 60,383 -0.02(-0.06%)
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.