Conservative Allocation Ishares Core ETF (NY: AOK )

38.77 USD +0.27 (+0.70%)
Streaming Delayed Price Updated: 2:34 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.19 30.19 30.07 30.10 32,968 -0.02(-0.07%)
Jul 30, 2012 30.09 30.12 30.06 30.12 26,170 +0.06(+0.20%)
Jul 27, 2012 30.02 30.10 29.99 30.06 20,154 +0.08(+0.27%)
Jul 26, 2012 29.92 29.99 29.91 29.98 7,003 +0.16(+0.54%)
Jul 25, 2012 29.81 29.85 29.77 29.82 9,518 +0.01(+0.03%)
Jul 24, 2012 29.78 29.84 29.76 29.81 5,021 -0.08(-0.27%)
Jul 23, 2012 29.86 29.89 29.78 29.89 13,856 -0.08(-0.27%)
Jul 20, 2012 29.97 30.02 29.96 29.97 9,646 -0.07(-0.23%)
Jul 19, 2012 30.07 30.09 30.03 30.04 43,962 +0.02(+0.08%)
Jul 18, 2012 29.92 30.05 29.92 30.02 31,013 +0.06(+0.19%)
Jul 17, 2012 29.92 29.97 29.85 29.96 12,436 +0.05(+0.15%)
Jul 16, 2012 29.94 29.95 29.90 29.91 4,688 -0.01(-0.02%)
Jul 13, 2012 29.78 29.93 29.78 29.92 71,761 +0.14(+0.47%)
Jul 12, 2012 29.80 29.81 29.74 29.78 119,837 -0.06(-0.20%)
Jul 11, 2012 29.81 29.86 29.81 29.84 7,261 +0.02(+0.07%)
Jul 10, 2012 29.90 29.94 29.82 29.82 13,031 -0.06(-0.20%)
Jul 09, 2012 29.94 29.94 29.81 29.88 23,811 +0.02(+0.07%)
Jul 06, 2012 29.86 29.88 29.85 29.86 6,062 -0.10(-0.33%)
Jul 05, 2012 29.94 29.97 29.86 29.96 12,434 +0.02(+0.07%)
Jul 03, 2012 29.92 29.99 29.90 29.94 3,390 -0.11(-0.37%)
Jul 02, 2012 29.97 30.16 29.91 30.05 21,235 +0.10(+0.33%)
Jun 29, 2012 29.90 29.96 29.89 29.95 25,459 +0.18(+0.60%)
Jun 28, 2012 29.73 29.77 29.67 29.77 5,930 +0.06(+0.20%)
Jun 27, 2012 29.71 29.75 29.69 29.71 910,840 +0.06(+0.19%)
Jun 26, 2012 29.61 29.70 29.61 29.65 89,773 +0.00(+0.01%)
Jun 25, 2012 29.62 29.66 29.61 29.65 25,470 -0.10(-0.34%)
Jun 22, 2012 29.71 29.75 29.68 29.75 8,735 +0.07(+0.24%)
Jun 21, 2012 29.85 29.85 29.68 29.68 17,216 -0.22(-0.74%)
Jun 20, 2012 29.90 29.92 29.85 29.90 13,225 -0.03(-0.10%)
Jun 19, 2012 29.88 29.94 29.88 29.93 32,725 +0.14(+0.47%)
Jun 18, 2012 29.77 29.82 29.76 29.79 8,885 -0.00(-0.00%)
Jun 15, 2012 29.75 29.79 29.72 29.79 10,287 +0.16(+0.54%)
Jun 14, 2012 29.61 29.66 29.60 29.63 7,095 +0.03(+0.10%)
Jun 13, 2012 29.58 29.66 29.56 29.60 25,194 -0.05(-0.17%)
Jun 12, 2012 29.60 29.65 29.52 29.65 24,168 +0.12(+0.42%)
Jun 11, 2012 29.68 29.73 29.53 29.53 10,347 -0.08(-0.28%)
Jun 08, 2012 29.60 29.65 29.57 29.61 30,620 +0.03(+0.10%)
Jun 07, 2012 29.71 29.71 29.58 29.58 13,372 +0.02(+0.07%)
Jun 06, 2012 29.52 29.59 29.52 29.56 19,411 +0.10(+0.34%)
Jun 05, 2012 29.40 29.46 29.40 29.46 19,890 +0.05(+0.17%)
Jun 04, 2012 29.43 29.43 29.33 29.41 30,681 -0.03(-0.10%)
Jun 01, 2012 29.52 29.52 29.44 29.44 15,123 -0.20(-0.67%)
May 31, 2012 29.65 29.65 29.58 29.64 7,570 +0.02(+0.07%)
May 30, 2012 29.60 29.62 29.56 29.62 10,986 -0.03(-0.10%)
May 29, 2012 29.64 29.68 29.64 29.65 16,416 +0.06(+0.20%)
May 25, 2012 29.60 29.61 29.55 29.59 11,335 +0.00(+0.00%)
May 24, 2012 29.56 29.63 29.46 29.59 10,783 -0.03(-0.10%)
May 23, 2012 29.59 29.63 29.47 29.62 29,116 +0.02(+0.07%)
May 22, 2012 29.67 29.69 29.59 29.60 40,498 -0.05(-0.17%)
May 21, 2012 29.50 29.65 29.50 29.65 8,935 +0.14(+0.47%)
May 18, 2012 29.60 29.60 29.49 29.51 27,042 -0.06(-0.20%)
May 17, 2012 29.67 29.67 29.54 29.57 313,458 -0.12(-0.40%)
May 16, 2012 29.72 29.79 29.68 29.69 19,979 -0.04(-0.13%)
May 15, 2012 29.78 29.82 29.73 29.73 364,640 -0.05(-0.17%)
May 14, 2012 29.83 29.84 29.78 29.78 20,902 -0.10(-0.33%)
May 11, 2012 29.82 29.95 29.82 29.88 10,822 -0.01(-0.03%)
May 10, 2012 29.98 29.98 29.87 29.89 65,090 -0.02(-0.07%)
May 09, 2012 29.87 29.93 29.83 29.91 9,957 -0.08(-0.27%)
May 08, 2012 29.95 29.99 29.91 29.99 16,747 -0.07(-0.22%)
May 07, 2012 30.00 30.06 30.00 30.05 1,871 +0.04(+0.12%)
May 04, 2012 30.09 30.09 29.97 30.02 55,926 -0.08(-0.27%)
May 03, 2012 30.19 30.19 30.09 30.10 64,781 -0.08(-0.27%)
May 02, 2012 30.15 30.20 30.15 30.18 14,416 -0.05(-0.17%)
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.