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 29, 2011 29.33 29.45 29.26 29.42 30,939 +0.09(+0.31%)
Jul 28, 2011 29.34 29.44 29.33 29.33 31,100 +0.00(+0.00%)
Jul 27, 2011 29.50 29.50 29.33 29.33 25,030 -0.17(-0.58%)
Jul 26, 2011 29.52 29.53 29.50 29.50 5,433 +0.01(+0.03%)
Jul 25, 2011 29.46 29.54 29.46 29.49 5,723 -0.08(-0.27%)
Jul 22, 2011 29.55 29.57 29.55 29.57 10,559 +0.06(+0.20%)
Jul 21, 2011 29.49 29.53 29.48 29.51 28,106 +0.04(+0.12%)
Jul 20, 2011 29.48 29.49 29.44 29.48 13,693 +0.03(+0.09%)
Jul 19, 2011 29.43 29.46 29.39 29.45 61,002 +0.10(+0.34%)
Jul 18, 2011 29.41 29.41 29.28 29.35 17,427 -0.07(-0.25%)
Jul 15, 2011 29.34 29.42 29.34 29.42 3,794 +0.06(+0.21%)
Jul 14, 2011 29.47 29.48 29.36 29.36 8,354 -0.11(-0.37%)
Jul 13, 2011 29.39 29.50 29.39 29.47 9,410 +0.11(+0.37%)
Jul 12, 2011 29.42 29.42 29.36 29.36 25,527 -0.01(-0.03%)
Jul 11, 2011 29.45 29.45 29.36 29.37 25,758 -0.13(-0.44%)
Jul 08, 2011 29.48 29.50 29.41 29.50 6,146 +0.02(+0.07%)
Jul 07, 2011 29.44 29.49 29.43 29.48 49,608 +0.05(+0.19%)
Jul 06, 2011 29.37 29.44 29.37 29.43 11,082 +0.04(+0.15%)
Jul 05, 2011 29.43 29.43 29.35 29.38 11,701 -0.10(-0.34%)
Jul 01, 2011 29.38 29.48 29.34 29.48 32,750 +0.13(+0.44%)
Jun 30, 2011 29.35 29.39 29.31 29.35 65,602 +0.03(+0.10%)
Jun 29, 2011 29.31 29.33 29.29 29.32 24,164 +0.06(+0.21%)
Jun 28, 2011 29.25 29.28 29.24 29.26 6,436 +0.01(+0.03%)
Jun 27, 2011 29.24 29.25 29.20 29.25 21,466 +0.06(+0.21%)
Jun 24, 2011 29.01 29.27 29.01 29.19 26,894 -0.05(-0.17%)
Jun 23, 2011 29.16 29.24 29.10 29.24 16,019 +0.00(+0.00%)
Jun 22, 2011 29.20 29.28 29.20 29.24 7,356 -0.03(-0.10%)
Jun 21, 2011 29.21 29.29 29.16 29.27 117,232 +0.12(+0.41%)
Jun 20, 2011 29.16 29.16 29.15 29.15 7,510 -0.01(-0.03%)
Jun 17, 2011 29.17 29.17 29.10 29.16 51,039 +0.06(+0.21%)
Jun 16, 2011 29.09 29.16 29.06 29.10 9,369 -0.02(-0.07%)
Jun 15, 2011 29.16 29.16 29.10 29.12 47,465 -0.08(-0.27%)
Jun 14, 2011 29.15 29.21 29.15 29.20 5,048 +0.05(+0.18%)
Jun 13, 2011 29.10 29.16 29.10 29.15 10,887 +0.01(+0.03%)
Jun 10, 2011 29.30 29.30 29.13 29.14 8,670 -0.14(-0.47%)
Jun 09, 2011 29.24 29.28 29.21 29.28 9,941 +0.04(+0.13%)
Jun 08, 2011 29.26 29.27 29.20 29.24 12,559 -0.02(-0.06%)
Jun 07, 2011 29.25 29.28 29.24 29.26 5,193 +0.02(+0.08%)
Jun 06, 2011 29.30 29.30 29.21 29.24 13,347 -0.08(-0.27%)
Jun 03, 2011 29.32 29.36 29.30 29.32 8,183 -0.04(-0.14%)
May 24, 2011 29.37 29.38 29.31 29.36 10,303 +0.02(+0.05%)
May 23, 2011 29.35 29.42 29.29 29.34 31,996 -0.10(-0.34%)
May 20, 2011 29.41 29.45 29.40 29.44 2,605 +0.00(+0.00%)
May 19, 2011 29.46 29.46 29.42 29.44 4,874 -0.03(-0.10%)
May 18, 2011 29.38 29.47 29.38 29.47 3,325 +0.10(+0.34%)
May 17, 2011 29.34 29.39 29.34 29.37 6,787 -0.06(-0.20%)
May 16, 2011 29.44 29.46 29.38 29.43 18,142 +0.00(+0.00%)
May 13, 2011 29.47 29.47 29.41 29.43 4,995 -0.04(-0.15%)
May 12, 2011 29.46 29.49 29.44 29.47 17,168 +0.02(+0.05%)
May 11, 2011 29.55 29.55 29.45 29.46 3,859 -0.09(-0.31%)
May 10, 2011 29.48 29.56 29.48 29.55 22,851 +0.02(+0.07%)
May 09, 2011 29.43 29.53 29.43 29.53 11,018 +0.08(+0.27%)
May 06, 2011 29.51 29.53 29.45 29.45 9,108 +0.00(+0.00%)
May 05, 2011 29.44 29.49 29.40 29.45 37,591 -0.02(-0.07%)
May 04, 2011 29.55 29.55 29.44 29.47 13,265 -0.06(-0.20%)
May 03, 2011 29.56 29.56 29.48 29.53 19,001 -0.10(-0.34%)
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.