Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 -0.08 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.29 22.35 22.29 22.33 3,971 +0.09(+0.39%)
Dec 30, 2010 22.24 22.29 22.23 22.24 4,769 -0.02(-0.11%)
Dec 29, 2010 22.20 22.29 22.20 22.27 10,650 +0.00(+0.00%)
Dec 28, 2010 22.27 22.31 22.25 22.27 4,890 -0.03(-0.14%)
Dec 23, 2010 22.28 22.30 22.30 22.30 11,732 -0.03(-0.14%)
Dec 22, 2010 22.37 22.37 22.28 22.33 12,653 +0.03(+0.13%)
Dec 21, 2010 22.31 22.31 22.25 22.30 2,974 +0.05(+0.22%)
Dec 20, 2010 22.28 22.28 22.22 22.25 136,124 +0.02(+0.07%)
Dec 17, 2010 22.15 22.24 22.14 22.24 12,045 +0.10(+0.44%)
Dec 16, 2010 22.14 22.17 22.08 22.14 11,603 +0.06(+0.29%)
Dec 15, 2010 22.17 22.21 22.07 22.07 5,511 -0.02(-0.10%)
Dec 14, 2010 22.19 22.20 22.10 22.10 6,819 -0.13(-0.59%)
Dec 13, 2010 22.21 22.26 22.18 22.23 14,004 +0.05(+0.23%)
Dec 10, 2010 22.21 22.21 22.14 22.18 15,042 +0.05(+0.23%)
Dec 09, 2010 22.14 22.20 22.11 22.13 29,166 -0.03(-0.14%)
Dec 08, 2010 22.18 22.18 22.11 22.16 11,020 -0.04(-0.17%)
Dec 07, 2010 22.30 22.31 22.20 22.20 64,731 -0.11(-0.49%)
Dec 06, 2010 22.28 22.31 22.24 22.31 13,562 +0.10(+0.45%)
Dec 03, 2010 22.16 22.22 22.16 22.21 11,576 +0.02(+0.07%)
Dec 02, 2010 22.21 22.24 22.17 22.19 10,717 +0.03(+0.14%)
Dec 01, 2010 22.15 22.21 22.15 22.16 16,893 +0.05(+0.21%)
Nov 30, 2010 22.14 22.15 22.11 22.11 4,503 -0.04(-0.19%)
Nov 29, 2010 22.14 22.16 22.08 22.15 19,574 -0.02(-0.09%)
Nov 26, 2010 22.18 22.18 22.14 22.17 3,036 +0.00(+0.01%)
Nov 24, 2010 22.14 22.17 22.17 22.17 27,825 +0.02(+0.10%)
Nov 23, 2010 22.18 22.18 22.13 22.15 8,827 -0.07(-0.31%)
Nov 22, 2010 22.24 22.24 22.18 22.22 21,239 -0.00(-0.00%)
Nov 19, 2010 22.16 22.22 22.13 22.22 14,397 +0.06(+0.28%)
Nov 18, 2010 22.19 22.19 22.15 22.16 10,596 +0.07(+0.33%)
Nov 17, 2010 22.07 22.12 22.07 22.09 10,449 +0.05(+0.25%)
Nov 16, 2010 22.11 22.11 22.01 22.03 6,340 -0.15(-0.66%)
Nov 15, 2010 22.26 22.28 22.18 22.18 3,446 -0.07(-0.32%)
Nov 12, 2010 22.31 22.37 22.24 22.25 13,168 -0.13(-0.60%)
Nov 11, 2010 22.36 22.38 22.36 22.38 4,983 -0.02(-0.07%)
Nov 10, 2010 22.35 22.40 21.91 22.40 50,916 +0.02(+0.10%)
Nov 09, 2010 22.52 22.55 22.16 22.38 22,852 -0.15(-0.65%)
Nov 08, 2010 22.55 22.55 22.50 22.52 14,179 +0.00(+0.00%)
Nov 05, 2010 22.56 22.57 22.51 22.52 9,163 -0.03(-0.14%)
Nov 04, 2010 22.48 22.56 22.48 22.55 65,181 +0.20(+0.88%)
Nov 03, 2010 22.38 22.41 22.34 22.36 3,927 -0.03(-0.12%)
Nov 02, 2010 22.38 22.38 22.33 22.38 8,585 +0.13(+0.59%)
Nov 01, 2010 22.39 22.39 22.25 22.25 23,561 -0.06(-0.28%)
Oct 29, 2010 22.29 22.34 22.27 22.31 19,036 +0.03(+0.14%)
Oct 28, 2010 22.31 22.31 22.24 22.28 16,416 +0.04(+0.17%)
Oct 27, 2010 22.27 22.27 22.21 22.24 6,821 -0.15(-0.66%)
Oct 25, 2010 22.41 22.42 22.38 22.39 11,318 +0.06(+0.28%)
Oct 22, 2010 22.28 22.34 22.28 22.33 13,758 +0.02(+0.09%)
Oct 21, 2010 22.35 22.39 22.26 22.31 9,903 -0.03(-0.12%)
Oct 20, 2010 22.27 22.35 22.26 22.34 8,698 +0.09(+0.42%)
Oct 19, 2010 22.24 22.29 22.23 22.24 14,616 -0.10(-0.45%)
Oct 18, 2010 22.25 22.35 22.25 22.35 11,659 +0.10(+0.45%)
Oct 15, 2010 22.30 22.32 22.24 22.24 15,582 -0.05(-0.21%)
Oct 14, 2010 22.34 22.35 22.29 22.29 4,910 -0.05(-0.21%)
Oct 13, 2010 22.29 22.34 22.28 22.34 9,622 +0.13(+0.56%)
Oct 12, 2010 22.26 22.26 22.18 22.21 12,580 -0.05(-0.21%)
Oct 11, 2010 22.25 22.27 22.23 22.26 4,173 +0.01(+0.03%)
Oct 08, 2010 22.25 22.29 22.19 22.25 9,934 +0.08(+0.35%)
Oct 07, 2010 22.22 22.22 22.14 22.17 9,948 -0.01(-0.04%)
Oct 06, 2010 22.21 22.23 22.17 22.18 10,549 +0.03(+0.14%)
Oct 05, 2010 22.04 22.16 22.04 22.15 10,510 +0.19(+0.85%)
Oct 04, 2010 22.02 22.05 21.93 21.96 5,485 -0.10(-0.46%)
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.