Conservative Allocation Ishares Core ETF (NY: AOK )

38.39 USD +0.15 (+0.39%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.20 33.39 33.20 33.36 87,531 +0.14(+0.42%)
Jul 28, 2016 33.08 33.29 33.08 33.22 73,345 +0.04(+0.12%)
Jul 27, 2016 33.12 33.27 33.07 33.18 39,061 +0.12(+0.36%)
Jul 26, 2016 33.13 33.20 33.06 33.06 41,051 -0.04(-0.12%)
Jul 25, 2016 33.24 33.24 33.05 33.10 41,961 -0.06(-0.18%)
Jul 22, 2016 33.13 33.21 33.05 33.16 38,930 +0.07(+0.21%)
Jul 21, 2016 33.03 33.14 33.03 33.09 40,502 -0.03(-0.09%)
Jul 20, 2016 33.16 33.16 33.05 33.12 35,184 +0.06(+0.18%)
Jul 19, 2016 33.01 33.07 33.01 33.06 45,471 +0.03(+0.09%)
Jul 18, 2016 33.03 33.15 33.01 33.03 42,522 -0.01(-0.03%)
Jul 15, 2016 33.25 33.25 33.01 33.04 29,229 -0.13(-0.39%)
Jul 14, 2016 33.16 33.24 33.10 33.17 38,474 +0.01(+0.03%)
Jul 13, 2016 33.11 33.20 32.97 33.16 43,376 +0.05(+0.15%)
Jul 12, 2016 33.15 33.19 33.00 33.11 56,569 +0.06(+0.18%)
Jul 11, 2016 33.09 33.14 33.03 33.05 65,794 +0.03(+0.09%)
Jul 08, 2016 32.94 33.05 32.81 33.02 83,722 +0.21(+0.64%)
Jul 07, 2016 32.84 32.89 32.70 32.81 24,728 -0.03(-0.09%)
Jul 06, 2016 32.73 32.86 32.60 32.84 59,512 -0.10(-0.30%)
Jul 05, 2016 32.80 32.97 32.72 32.94 16,597 -0.02(-0.05%)
Jul 01, 2016 32.87 32.96 32.96 32.96 28,100 +0.14(+0.44%)
Jun 30, 2016 32.71 32.90 32.67 32.81 42,917 +0.17(+0.52%)
Jun 29, 2016 32.69 32.78 32.63 32.64 39,480 +0.10(+0.31%)
Jun 28, 2016 32.50 32.59 32.36 32.54 51,777 +0.25(+0.77%)
Jun 27, 2016 32.28 32.49 32.15 32.29 37,628 -0.07(-0.22%)
Jun 24, 2016 32.14 32.71 32.00 32.36 34,718 -0.47(-1.43%)
Jun 23, 2016 32.83 32.83 32.69 32.83 38,270 +0.16(+0.49%)
Jun 22, 2016 32.76 32.78 32.61 32.67 40,735 +0.00(+0.00%)
Jun 21, 2016 32.79 32.79 32.59 32.67 59,789 +0.02(+0.06%)
Jun 20, 2016 32.70 32.77 32.61 32.65 42,518 +0.08(+0.25%)
Jun 17, 2016 32.62 32.62 32.47 32.57 27,235 +0.01(+0.03%)
Jun 16, 2016 32.46 32.58 32.33 32.56 61,975 +0.02(+0.06%)
Jun 15, 2016 32.46 32.61 32.46 32.54 21,168 +0.14(+0.43%)
Jun 14, 2016 32.61 32.61 32.36 32.40 37,177 -0.12(-0.37%)
Jun 13, 2016 32.52 32.94 32.46 32.52 27,325 -0.12(-0.37%)
Jun 10, 2016 32.68 32.74 32.48 32.64 39,199 -0.16(-0.49%)
Jun 09, 2016 32.77 32.88 32.74 32.80 50,081 -0.04(-0.12%)
Jun 08, 2016 32.83 32.89 32.76 32.84 35,102 +0.06(+0.18%)
Jun 07, 2016 32.75 32.85 32.72 32.78 39,161 +0.06(+0.18%)
Jun 06, 2016 32.77 32.77 32.64 32.72 41,823 +0.06(+0.18%)
Jun 03, 2016 32.60 32.72 32.53 32.66 378,390 +0.12(+0.37%)
Jun 02, 2016 32.42 32.55 32.41 32.54 25,073 +0.03(+0.09%)
Jun 01, 2016 32.48 32.54 32.43 32.51 29,705 +0.00(+0.00%)
May 31, 2016 32.54 32.69 32.44 32.51 31,193 +0.01(+0.03%)
May 27, 2016 32.52 32.50 32.50 32.50 61,500 -0.02(-0.06%)
May 26, 2016 32.49 32.54 32.42 32.52 67,524 +0.12(+0.37%)
May 25, 2016 32.37 32.49 32.32 32.40 88,808 +0.04(+0.12%)
May 24, 2016 32.23 32.39 32.21 32.36 52,824 +0.12(+0.37%)
May 23, 2016 32.31 32.31 32.16 32.24 71,998 -0.04(-0.12%)
May 20, 2016 32.29 32.30 32.15 32.28 57,786 +0.10(+0.31%)
May 19, 2016 32.08 32.20 32.06 32.18 27,230 +0.05(+0.16%)
May 18, 2016 32.34 32.45 32.13 32.13 69,883 -0.18(-0.56%)
May 17, 2016 32.40 32.43 32.28 32.31 29,860 -0.12(-0.37%)
May 16, 2016 32.28 32.43 32.28 32.43 52,093 +0.08(+0.25%)
May 13, 2016 32.30 32.39 32.25 32.35 123,499 -0.06(-0.19%)
May 12, 2016 32.53 32.53 32.30 32.41 47,555 +0.00(+0.00%)
May 11, 2016 32.47 32.50 32.37 32.41 83,074 -0.08(-0.25%)
May 10, 2016 32.39 32.49 32.35 32.49 32,448 +0.15(+0.46%)
May 09, 2016 32.38 32.39 32.27 32.34 38,531 +0.01(+0.03%)
May 06, 2016 32.22 32.37 32.22 32.33 52,832 +0.00(+0.00%)
May 05, 2016 32.30 32.33 32.26 32.33 15,303 +0.05(+0.14%)
May 04, 2016 32.31 32.33 32.24 32.28 89,779 -0.10(-0.32%)
May 03, 2016 32.40 32.45 32.31 32.39 26,776 -0.13(-0.40%)
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.