Conservative Allocation Ishares Core ETF (NY: AOK )

38.34 USD -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 33.11 33.19 33.10 33.12 41,885 +0.06(+0.18%)
Oct 30, 2018 32.94 33.07 32.93 33.06 96,379 +0.13(+0.39%)
Oct 29, 2018 33.11 33.26 32.90 32.93 73,385 -0.13(-0.39%)
Oct 26, 2018 33.00 33.10 32.91 33.06 81,900 -0.05(-0.15%)
Oct 25, 2018 32.98 33.12 32.95 33.11 57,662 +0.20(+0.61%)
Oct 24, 2018 33.19 33.25 32.90 32.91 27,716 -0.33(-0.99%)
Oct 23, 2018 33.12 33.26 33.07 33.24 383,591 +0.02(+0.06%)
Oct 22, 2018 33.31 33.45 33.22 33.22 108,659 -0.03(-0.09%)
Oct 19, 2018 33.30 33.39 33.23 33.25 41,700 -0.03(-0.09%)
Oct 18, 2018 33.35 33.41 33.23 33.28 41,525 -0.16(-0.48%)
Oct 17, 2018 33.46 33.53 33.40 33.44 56,377 -0.03(-0.09%)
Oct 16, 2018 33.36 33.52 33.36 33.47 64,005 +0.14(+0.42%)
Oct 15, 2018 33.28 33.38 33.27 33.33 29,453 +0.04(+0.12%)
Oct 12, 2018 33.39 33.45 33.23 33.29 183,700 +0.03(+0.09%)
Oct 11, 2018 33.36 33.42 33.14 33.26 110,626 -0.09(-0.27%)
Oct 10, 2018 33.63 33.63 33.35 33.35 70,498 -0.30(-0.89%)
Oct 09, 2018 33.64 33.73 33.61 33.65 49,254 +0.01(+0.03%)
Oct 08, 2018 33.62 33.69 33.58 33.64 95,760 -0.04(-0.12%)
Oct 05, 2018 33.77 33.81 33.62 33.68 36,700 -0.11(-0.33%)
Oct 04, 2018 33.89 33.94 33.75 33.79 26,533 -0.20(-0.59%)
Oct 03, 2018 34.06 34.07 33.97 33.99 103,611 -0.05(-0.15%)
Oct 02, 2018 34.07 34.13 34.02 34.04 36,917 -0.13(-0.38%)
Oct 01, 2018 34.22 34.25 34.11 34.17 52,744 -0.02(-0.05%)
Sep 28, 2018 34.18 34.23 34.15 34.19 39,300 +0.01(+0.03%)
Sep 27, 2018 34.15 34.23 34.14 34.18 23,802 -0.01(-0.03%)
Sep 26, 2018 34.19 34.25 34.13 34.19 63,561 +0.02(+0.06%)
Sep 25, 2018 34.24 34.24 34.12 34.17 34,887 +0.00(+0.00%)
Sep 24, 2018 34.18 34.18 34.10 34.17 54,330 -0.02(-0.06%)
Sep 21, 2018 34.20 34.24 34.17 34.19 25,000 -0.03(-0.09%)
Sep 20, 2018 34.17 34.24 34.12 34.22 40,806 +0.10(+0.29%)
Sep 19, 2018 34.07 34.14 34.06 34.12 25,241 +0.06(+0.18%)
Sep 18, 2018 34.05 34.13 34.05 34.06 91,843 +0.02(+0.06%)
Sep 17, 2018 34.06 34.13 34.04 34.04 50,811 -0.01(-0.03%)
Sep 14, 2018 34.12 34.15 34.05 34.05 35,900 -0.08(-0.23%)
Sep 13, 2018 34.11 34.17 34.08 34.13 30,398 +0.07(+0.21%)
Sep 12, 2018 33.98 34.10 33.98 34.06 25,472 +0.09(+0.26%)
Sep 11, 2018 33.99 34.01 33.94 33.97 57,158 -0.01(-0.03%)
Sep 10, 2018 33.99 34.04 33.98 33.98 53,003 +0.01(+0.03%)
Sep 07, 2018 33.94 34.03 33.94 33.97 38,100 -0.07(-0.21%)
Sep 06, 2018 34.06 34.15 34.04 34.04 106,643 +0.00(+0.00%)
Sep 05, 2018 34.09 34.13 34.03 34.04 34,055 -0.14(-0.41%)
Sep 04, 2018 34.27 34.30 34.15 34.18 33,672 -0.17(-0.49%)
Aug 31, 2018 34.35 34.35 34.35 0 +0.08(+0.23%)
Aug 30, 2018 34.31 34.38 34.26 34.27 29,360 -0.11(-0.32%)
Aug 29, 2018 34.30 34.41 34.30 34.38 43,869 +0.08(+0.23%)
Aug 28, 2018 34.33 34.39 34.30 34.30 35,876 -0.07(-0.20%)
Aug 27, 2018 34.31 34.41 34.30 34.37 41,659 +0.07(+0.20%)
Aug 24, 2018 34.22 34.32 34.19 34.30 27,700 +0.08(+0.23%)
Aug 23, 2018 34.28 34.34 34.21 34.22 39,303 -0.06(-0.16%)
Aug 22, 2018 34.28 34.30 34.25 34.28 20,495 +0.05(+0.13%)
Aug 21, 2018 34.19 34.27 34.18 34.23 47,728 +0.05(+0.15%)
Aug 20, 2018 34.10 34.25 34.10 34.18 36,734 +0.08(+0.23%)
Aug 17, 2018 34.07 34.17 34.04 34.10 30,700 +0.08(+0.24%)
Aug 16, 2018 34.01 34.17 34.01 34.02 23,921 +0.08(+0.24%)
Aug 15, 2018 34.00 34.04 33.92 33.94 74,788 -0.13(-0.38%)
Aug 14, 2018 34.03 34.09 34.01 34.07 54,739 +0.04(+0.12%)
Aug 13, 2018 34.04 34.09 34.01 34.03 38,805 -0.05(-0.15%)
Aug 10, 2018 34.09 34.14 34.06 34.08 40,900 -0.12(-0.35%)
Aug 09, 2018 34.20 34.20 34.16 34.20 22,008 +0.01(+0.03%)
Aug 08, 2018 34.17 34.24 34.05 34.19 51,616 +0.02(+0.06%)
Aug 07, 2018 34.08 34.20 34.08 34.17 25,178 +0.04(+0.12%)
Aug 06, 2018 34.09 34.17 34.07 34.13 49,725 -0.06(-0.18%)
Aug 03, 2018 34.07 34.19 34.06 34.19 24,300 +0.13(+0.38%)
Aug 02, 2018 33.99 34.09 33.96 34.06 34,534 -0.09(-0.26%)
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.