Conservative Allocation Ishares Core ETF (NY: AOK )

38.50 USD +0.07 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.08 26.34 25.94 25.94 2,759 -0.37(-1.41%)
Jul 30, 2009 26.44 26.44 26.23 26.31 5,406 +0.18(+0.69%)
Jul 29, 2009 26.05 26.13 26.05 26.13 1,008 +0.02(+0.08%)
Jul 28, 2009 25.83 26.59 25.83 26.11 15,523 +0.06(+0.23%)
Jul 27, 2009 26.16 26.67 26.00 26.05 18,803 +0.02(+0.08%)
Jul 24, 2009 26.01 26.10 25.44 26.03 336 -0.01(-0.04%)
Jul 23, 2009 25.95 26.11 25.95 26.04 5,190 +0.38(+1.48%)
Jul 22, 2009 25.25 26.34 25.25 25.66 12,302 -0.29(-1.13%)
Jul 21, 2009 25.93 25.98 25.93 25.95 2,759 +0.02(+0.09%)
Jul 20, 2009 25.90 26.18 25.82 25.93 4,495 +0.16(+0.63%)
Jul 17, 2009 25.82 25.82 25.77 25.77 1,683 -0.03(-0.12%)
Jul 16, 2009 25.24 25.80 25.24 25.80 5,879 +0.07(+0.28%)
Jul 15, 2009 25.70 26.19 25.43 25.73 12,855 +0.28(+1.09%)
Jul 14, 2009 25.16 25.63 25.16 25.45 2,454 -0.13(-0.51%)
Jul 13, 2009 25.53 25.58 25.01 25.58 2,218 +0.14(+0.57%)
Jul 10, 2009 25.73 25.73 25.17 25.44 3,000 -0.06(-0.25%)
Jul 09, 2009 25.60 25.79 25.49 25.50 16,954 -0.05(-0.20%)
Jul 08, 2009 25.69 25.69 25.11 25.55 10,968 +0.06(+0.24%)
Jul 07, 2009 25.52 25.55 25.48 25.49 13,000 -0.14(-0.55%)
Jul 06, 2009 25.56 25.63 25.51 25.63 4,160 +0.01(+0.04%)
Jul 02, 2009 25.70 26.50 25.60 25.62 22,119 -0.28(-1.08%)
Jul 01, 2009 25.50 25.90 25.48 25.90 970 +0.08(+0.31%)
Jun 30, 2009 25.76 25.82 25.74 25.82 1,920 -0.00(-0.00%)
Jun 29, 2009 26.34 26.34 25.72 25.82 1,925 +0.11(+0.41%)
Jun 25, 2009 25.71 25.71 25.71 25.71 0 +0.14(+0.53%)
Jun 24, 2009 25.74 25.92 25.58 25.58 10,120 +0.00(+0.00%)
Jun 23, 2009 25.59 25.59 25.58 25.58 1,267 +0.04(+0.16%)
Jun 22, 2009 25.48 25.54 25.33 25.54 1,990 -0.09(-0.36%)
Jun 19, 2009 25.65 25.66 25.63 25.63 3,340 -0.02(-0.07%)
Jun 18, 2009 25.61 25.65 25.57 25.65 3,846 +0.01(+0.04%)
Jun 17, 2009 25.56 25.80 25.56 25.64 25,755 -0.02(-0.08%)
Jun 16, 2009 25.66 25.98 25.51 25.66 11,320 -0.03(-0.12%)
Jun 15, 2009 26.44 26.44 25.64 25.69 1,835 -0.81(-3.05%)
Jun 12, 2009 25.85 27.06 25.85 26.50 7,700 +0.61(+2.36%)
Jun 11, 2009 25.81 25.94 25.81 25.89 9,709 +0.21(+0.82%)
Jun 10, 2009 25.83 25.83 25.68 25.68 2,555 -0.04(-0.16%)
Jun 09, 2009 25.70 25.80 25.45 25.72 3,706 +0.06(+0.23%)
Jun 08, 2009 25.70 25.70 25.22 25.66 5,907 -0.17(-0.65%)
Jun 05, 2009 25.76 25.84 25.76 25.83 835 -0.08(-0.31%)
Jun 04, 2009 26.50 26.50 25.87 25.91 29,281 +0.18(+0.70%)
Jun 03, 2009 26.42 26.42 25.38 25.73 7,920 -0.17(-0.66%)
Jun 02, 2009 26.97 26.97 25.90 25.90 5,982 -0.05(-0.19%)
Jun 01, 2009 25.99 25.99 25.67 25.95 3,205 +0.17(+0.66%)
May 29, 2009 25.75 25.78 25.75 25.78 2,620 +0.23(+0.91%)
May 28, 2009 25.48 25.57 25.48 25.55 800 +0.05(+0.19%)
May 27, 2009 25.98 25.98 25.50 25.50 8,330 -0.25(-0.97%)
May 26, 2009 25.59 25.75 25.55 25.75 4,748 -0.44(-1.68%)
May 22, 2009 25.52 26.19 25.50 26.19 3,746 +0.07(+0.26%)
May 21, 2009 25.57 26.19 25.09 26.12 20,566 +0.37(+1.42%)
May 20, 2009 26.25 26.25 25.76 25.76 4,864 +0.05(+0.18%)
May 19, 2009 25.98 25.98 25.66 25.71 4,580 +0.00(+0.00%)
May 18, 2009 25.55 27.20 25.18 25.71 11,478 +0.19(+0.74%)
May 15, 2009 25.51 25.57 25.51 25.52 1,539 -0.02(-0.08%)
May 14, 2009 25.39 25.56 25.39 25.54 4,508 +0.05(+0.21%)
May 13, 2009 25.52 25.52 25.49 25.49 1,185 -0.65(-2.50%)
May 12, 2009 25.55 26.14 25.52 26.14 18,039 +0.58(+2.27%)
May 11, 2009 26.39 26.39 25.16 25.56 18,105 -0.93(-3.51%)
May 08, 2009 26.19 26.49 25.59 26.49 6,322 +1.05(+4.11%)
May 07, 2009 25.61 25.61 25.21 25.44 9,648 -0.17(-0.65%)
May 06, 2009 25.58 25.61 25.58 25.61 2,000 +0.13(+0.51%)
May 05, 2009 25.50 25.50 25.48 25.48 5,499 +0.02(+0.09%)
May 04, 2009 25.49 25.49 25.46 25.46 1,377 +0.15(+0.58%)
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.