Conservative Allocation Ishares Core ETF (NY: AOK )

38.42 USD +0.08 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.08 27.10 26.92 26.98 15,712 -0.08(-0.30%)
Oct 29, 2009 27.01 27.09 27.01 27.06 2,272 +0.09(+0.33%)
Oct 28, 2009 27.13 27.13 26.94 26.97 5,909 -0.17(-0.63%)
Oct 27, 2009 27.41 27.41 27.14 27.14 1,116 +0.04(+0.15%)
Oct 26, 2009 27.19 27.27 27.02 27.10 3,194 -0.03(-0.11%)
Oct 23, 2009 27.23 27.23 27.13 27.13 8,299 -0.20(-0.73%)
Oct 22, 2009 27.20 27.33 27.15 27.33 5,620 +0.05(+0.18%)
Oct 21, 2009 27.38 27.39 27.28 27.28 11,016 -0.06(-0.22%)
Oct 20, 2009 27.33 27.79 27.33 27.34 3,535 -0.06(-0.22%)
Oct 19, 2009 27.22 27.41 27.10 27.40 14,391 +0.12(+0.44%)
Oct 16, 2009 27.19 27.28 27.19 27.28 13,319 -0.03(-0.10%)
Oct 15, 2009 27.10 27.31 27.10 27.31 3,566 -0.01(-0.04%)
Oct 14, 2009 27.65 27.65 27.21 27.32 2,691 +0.11(+0.39%)
Oct 13, 2009 27.25 27.25 27.16 27.21 4,638 +0.01(+0.02%)
Oct 12, 2009 27.18 27.37 27.18 27.21 3,773 +0.08(+0.29%)
Oct 09, 2009 27.02 27.16 27.02 27.13 12,268 -0.08(-0.28%)
Oct 08, 2009 27.14 27.27 27.11 27.21 11,490 +0.07(+0.24%)
Oct 07, 2009 27.13 27.14 27.04 27.14 21,474 +0.06(+0.22%)
Oct 06, 2009 27.23 27.23 26.96 27.08 25,530 +0.08(+0.30%)
Oct 05, 2009 26.97 27.00 26.86 27.00 7,919 +0.13(+0.48%)
Oct 02, 2009 26.89 26.93 26.70 26.87 24,839 -0.13(-0.48%)
Oct 01, 2009 27.27 27.27 26.97 27.00 22,602 -0.18(-0.66%)
Sep 30, 2009 27.29 27.29 27.09 27.18 21,062 +0.01(+0.04%)
Sep 29, 2009 27.22 27.22 27.02 27.17 3,602 -0.01(-0.04%)
Sep 28, 2009 27.25 27.29 26.98 27.18 6,005 +0.12(+0.44%)
Sep 25, 2009 27.18 27.18 26.98 27.06 4,978 -0.04(-0.15%)
Sep 24, 2009 27.02 27.10 26.99 27.10 4,481 -0.05(-0.18%)
Sep 23, 2009 27.22 27.24 27.15 27.15 11,335 -0.06(-0.23%)
Sep 22, 2009 27.14 27.23 27.14 27.21 3,659 +0.04(+0.16%)
Sep 21, 2009 27.24 27.32 27.01 27.17 3,794 -0.06(-0.22%)
Sep 18, 2009 27.13 27.23 27.03 27.23 15,080 +0.03(+0.12%)
Sep 17, 2009 27.20 27.23 27.04 27.20 26,531 +0.02(+0.06%)
Sep 16, 2009 27.32 27.32 27.04 27.18 3,854 +0.13(+0.48%)
Sep 15, 2009 27.00 27.05 26.98 27.05 1,926 +0.05(+0.19%)
Sep 14, 2009 27.05 27.05 26.80 27.00 750 +0.03(+0.11%)
Sep 11, 2009 27.29 27.29 26.59 26.97 20,861 +0.00(+0.01%)
Sep 10, 2009 26.80 26.97 26.70 26.97 7,645 +0.15(+0.54%)
Sep 09, 2009 27.30 27.30 26.78 26.82 1,591 +0.08(+0.30%)
Sep 08, 2009 26.91 26.91 26.72 26.74 2,387 +0.11(+0.41%)
Sep 04, 2009 26.52 26.79 26.42 26.63 9,594 +0.11(+0.42%)
Sep 03, 2009 26.78 26.78 26.24 26.52 632 +0.02(+0.07%)
Sep 02, 2009 26.61 26.61 26.19 26.50 3,171 -0.08(-0.30%)
Sep 01, 2009 26.95 26.95 26.42 26.58 9,493 -0.15(-0.56%)
Aug 31, 2009 26.77 26.77 26.52 26.73 12,661 -0.05(-0.19%)
Aug 28, 2009 26.78 26.79 26.76 26.78 17,673 +0.01(+0.04%)
Aug 27, 2009 26.80 27.09 26.52 26.77 25,515 +0.03(+0.11%)
Aug 26, 2009 26.95 26.95 26.69 26.74 6,351 -0.01(-0.04%)
Aug 25, 2009 26.86 26.86 26.52 26.75 11,933 -0.02(-0.07%)
Aug 24, 2009 26.85 26.97 26.69 26.77 44,097 +0.09(+0.34%)
Aug 21, 2009 26.70 26.70 26.52 26.68 3,968 +0.17(+0.63%)
Aug 20, 2009 26.40 26.51 26.40 26.51 549 +0.20(+0.77%)
Aug 19, 2009 26.72 27.30 26.28 26.31 6,055 -0.10(-0.38%)
Aug 18, 2009 26.36 26.42 26.25 26.41 3,679 +0.21(+0.82%)
Aug 17, 2009 26.34 26.34 26.18 26.20 4,450 -0.21(-0.80%)
Aug 14, 2009 26.22 26.72 26.22 26.41 13,061 -0.10(-0.37%)
Aug 13, 2009 26.50 26.51 26.50 26.50 2,814 +0.04(+0.16%)
Aug 12, 2009 26.50 26.72 26.32 26.46 8,621 +0.16(+0.59%)
Aug 11, 2009 26.33 26.38 26.24 26.30 3,323 -0.13(-0.48%)
Aug 10, 2009 26.79 26.79 26.37 26.43 12,453 +0.12(+0.46%)
Aug 07, 2009 26.35 26.43 26.31 26.31 924 -0.01(-0.03%)
Aug 06, 2009 26.30 26.36 26.30 26.32 1,444 -0.01(-0.05%)
Aug 05, 2009 26.36 26.36 26.33 26.33 1,752 -0.04(-0.14%)
Aug 04, 2009 26.30 26.37 26.30 26.37 2,199 +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.