Conservative Allocation Ishares Core ETF (NY: AOK )

36.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.53 29.57 29.49 29.52 112,272 +0.00(+0.00%)
Oct 30, 2017 29.49 29.53 29.47 29.52 76,186 +0.02(+0.06%)
Oct 27, 2017 29.51 29.51 29.39 29.50 133,112 +0.08(+0.27%)
Oct 26, 2017 29.46 29.46 29.40 29.42 82,444 +0.01(+0.05%)
Oct 25, 2017 29.43 29.44 29.32 29.41 102,930 -0.07(-0.23%)
Oct 24, 2017 29.48 29.48 29.48 29.48 54,728 -0.01(-0.03%)
Oct 23, 2017 29.58 29.58 29.48 29.48 50,833 -0.03(-0.09%)
Oct 20, 2017 29.53 29.53 29.45 29.51 60,779 +0.02(+0.06%)
Oct 19, 2017 29.48 29.53 29.48 29.49 57,943 -0.03(-0.09%)
Oct 18, 2017 29.48 29.53 29.48 29.52 42,169 -0.03(-0.09%)
Oct 17, 2017 29.56 29.56 29.51 29.54 98,553 +0.00(+0.00%)
Oct 16, 2017 29.55 29.58 29.49 29.54 67,470 -0.03(-0.09%)
Oct 13, 2017 29.55 29.57 29.49 29.57 59,648 +0.09(+0.32%)
Oct 12, 2017 29.49 29.49 29.45 29.48 41,881 +0.01(+0.03%)
Oct 11, 2017 29.45 29.47 29.39 29.47 41,875 +0.03(+0.09%)
Oct 10, 2017 29.42 29.46 29.39 29.44 74,862 +0.07(+0.23%)
Oct 09, 2017 29.41 29.41 29.33 29.37 69,144 +0.03(+0.12%)
Oct 06, 2017 29.31 29.39 29.30 29.34 66,869 -0.06(-0.20%)
Oct 05, 2017 29.39 29.41 29.34 29.40 38,900 +0.01(+0.03%)
Oct 04, 2017 29.32 29.39 29.32 29.39 48,634 +0.02(+0.06%)
Oct 03, 2017 29.39 29.39 29.30 29.37 118,755 +0.05(+0.17%)
Oct 02, 2017 29.28 29.33 29.26 29.32 85,092 +0.01(+0.03%)
Sep 29, 2017 29.25 29.31 29.23 29.31 45,719 +0.05(+0.17%)
Sep 28, 2017 29.12 29.26 29.12 29.26 77,267 +0.06(+0.20%)
Sep 27, 2017 29.25 29.25 29.20 29.20 63,083 -0.07(-0.23%)
Sep 26, 2017 29.28 29.30 29.23 29.27 97,853 -0.01(-0.03%)
Sep 25, 2017 29.25 29.28 29.25 29.28 51,382 +0.00(+0.00%)
Sep 22, 2017 29.27 29.30 29.25 29.28 62,003 +0.03(+0.09%)
Sep 21, 2017 29.30 29.31 29.24 29.25 55,507 +0.02(+0.06%)
Sep 20, 2017 29.31 29.34 29.21 29.24 157,027 -0.08(-0.26%)
Sep 19, 2017 29.31 29.31 29.27 29.31 49,294 +0.00(+0.00%)
Sep 18, 2017 29.31 29.33 29.26 29.31 83,886 +0.03(+0.09%)
Sep 15, 2017 29.29 29.30 29.23 29.29 240,585 +0.03(+0.12%)
Sep 14, 2017 29.19 29.28 29.19 29.25 76,131 +0.01(+0.03%)
Sep 13, 2017 29.26 29.30 29.25 29.25 40,281 -0.07(-0.23%)
Sep 12, 2017 29.25 29.32 29.25 29.31 37,651 -0.01(-0.03%)
Sep 11, 2017 29.36 29.36 29.29 29.32 23,196 +0.04(+0.15%)
Sep 08, 2017 29.29 29.30 29.24 29.28 48,094 -0.01(-0.03%)
Sep 07, 2017 29.27 29.30 29.21 29.29 46,134 +0.09(+0.29%)
Sep 06, 2017 29.26 29.26 29.18 29.20 73,287 +0.03(+0.11%)
Sep 05, 2017 29.17 29.21 29.13 29.17 680,801 -0.03(-0.11%)
Sep 01, 2017 29.24 29.24 29.15 29.21 71,261 -0.01(-0.03%)
Aug 31, 2017 29.15 29.22 29.11 29.21 44,687 +0.15(+0.53%)
Aug 30, 2017 29.07 29.11 29.02 29.06 75,399 -0.01(-0.03%)
Aug 29, 2017 29.06 29.11 29.04 29.07 77,791 -0.03(-0.09%)
Aug 28, 2017 29.07 29.10 29.02 29.10 63,968 +0.04(+0.14%)
Aug 25, 2017 29.08 29.10 29.04 29.05 108,907 +0.07(+0.24%)
Aug 24, 2017 29.03 29.07 28.99 28.99 93,925 -0.08(-0.26%)
Aug 23, 2017 28.98 29.06 28.96 29.06 49,079 +0.08(+0.26%)
Aug 22, 2017 28.98 29.04 28.97 28.99 51,912 +0.02(+0.06%)
Aug 21, 2017 28.97 28.98 28.91 28.97 23,218 +0.02(+0.06%)
Aug 18, 2017 28.99 28.99 28.91 28.95 85,151 +0.05(+0.18%)
Aug 17, 2017 28.98 29.02 28.90 28.90 70,188 -0.10(-0.35%)
Aug 16, 2017 28.99 29.05 28.97 29.00 53,092 +0.05(+0.18%)
Aug 15, 2017 28.98 28.99 28.93 28.95 35,027 -0.08(-0.29%)
Aug 14, 2017 28.98 29.04 28.95 29.04 55,776 +0.08(+0.29%)
Aug 11, 2017 28.93 28.97 28.88 28.95 42,025 +0.00(+0.00%)
Aug 10, 2017 29.01 29.01 28.90 28.95 66,619 -0.11(-0.38%)
Aug 09, 2017 28.99 29.07 28.98 29.06 56,946 +0.00(+0.00%)
Aug 08, 2017 29.07 29.11 29.04 29.06 130,837 +0.02(+0.06%)
Aug 07, 2017 29.07 29.10 29.04 29.04 60,014 -0.03(-0.12%)
Aug 04, 2017 29.10 29.10 29.01 29.08 53,902 -0.01(-0.03%)
Aug 03, 2017 29.09 29.10 29.01 29.09 30,266 +0.05(+0.18%)
Aug 02, 2017 29.03 29.10 29.03 29.04 39,362 -0.05(-0.16%)
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.