Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 -0.08 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.42 29.53 29.41 29.53 213,165 +0.14(+0.48%)
Jan 30, 2019 29.25 29.42 29.25 29.39 222,956 +0.15(+0.51%)
Jan 29, 2019 29.25 29.27 29.21 29.24 219,123 +0.03(+0.09%)
Jan 28, 2019 29.22 29.22 29.15 29.21 664,672 -0.07(-0.24%)
Jan 25, 2019 29.27 29.30 29.25 29.28 177,925 +0.11(+0.36%)
Jan 24, 2019 29.15 29.29 29.15 29.18 365,172 +0.05(+0.18%)
Jan 23, 2019 29.11 29.22 29.09 29.12 214,085 +0.01(+0.03%)
Jan 22, 2019 29.20 29.23 29.07 29.11 723,434 -0.09(-0.30%)
Jan 18, 2019 29.15 29.23 29.15 29.20 181,125 +0.11(+0.36%)
Jan 17, 2019 29.01 29.14 29.01 29.10 201,476 +0.01(+0.03%)
Jan 16, 2019 28.97 29.10 28.97 29.09 86,219 +0.09(+0.30%)
Jan 15, 2019 28.93 29.03 28.93 29.00 102,107 +0.03(+0.09%)
Jan 14, 2019 28.91 28.97 28.91 28.97 402,338 +0.01(+0.03%)
Jan 11, 2019 28.98 29.01 28.95 28.97 1,457,115 -0.04(-0.15%)
Jan 10, 2019 28.91 29.02 28.88 29.01 149,609 +0.01(+0.03%)
Jan 09, 2019 28.89 29.04 28.89 29.00 84,205 +0.12(+0.42%)
Jan 08, 2019 28.93 28.93 28.83 28.88 406,299 +0.04(+0.12%)
Jan 07, 2019 28.83 28.90 28.79 28.84 195,595 +0.04(+0.12%)
Jan 04, 2019 28.68 28.83 28.65 28.81 130,044 +0.24(+0.83%)
Jan 03, 2019 28.59 28.65 28.53 28.57 78,439 -0.12(-0.43%)
Jan 02, 2019 28.56 28.69 28.55 28.69 353,130 +0.06(+0.21%)
Dec 31, 2018 28.72 28.80 28.55 28.63 454,698 +0.08(+0.28%)
Dec 28, 2018 28.64 28.66 28.50 28.55 909,968 +0.03(+0.11%)
Dec 27, 2018 28.62 28.62 28.30 28.52 679,652 +0.05(+0.18%)
Dec 26, 2018 28.19 28.47 28.16 28.47 589,831 +0.27(+0.96%)
Dec 24, 2018 28.38 28.44 28.19 28.20 120,185 -0.17(-0.58%)
Dec 21, 2018 28.47 28.57 28.30 28.36 719,274 -0.15(-0.52%)
Dec 20, 2018 28.57 28.63 28.41 28.51 320,562 -0.10(-0.37%)
Dec 19, 2018 28.75 28.79 28.55 28.62 243,547 -0.08(-0.27%)
Dec 18, 2018 28.70 28.80 28.63 28.70 531,915 +0.06(+0.21%)
Dec 17, 2018 28.77 28.77 28.60 28.63 475,072 -0.09(-0.30%)
Dec 14, 2018 28.76 28.88 28.72 28.72 199,505 -0.11(-0.39%)
Dec 13, 2018 28.96 28.96 28.84 28.84 470,205 -0.04(-0.15%)
Dec 12, 2018 28.92 28.96 28.82 28.88 385,609 +0.10(+0.33%)
Dec 11, 2018 28.91 28.91 28.76 28.78 1,565,795 +0.04(+0.15%)
Dec 10, 2018 28.79 28.83 28.63 28.74 275,699 -0.08(-0.27%)
Dec 07, 2018 28.96 28.97 28.75 28.82 156,458 -0.11(-0.39%)
Dec 06, 2018 28.78 28.93 28.77 28.93 163,873 -0.02(-0.06%)
Dec 04, 2018 29.15 29.19 28.91 28.95 90,684 -0.22(-0.76%)
Dec 03, 2018 29.11 29.19 29.03 29.17 121,666 +0.17(+0.57%)
Nov 30, 2018 28.91 29.06 28.91 29.00 117,630 -0.01(-0.03%)
Nov 29, 2018 28.98 29.06 28.93 29.01 192,653 +0.05(+0.18%)
Nov 28, 2018 28.78 29.00 28.77 28.96 123,474 +0.18(+0.63%)
Nov 27, 2018 28.72 28.82 28.70 28.78 163,628 -0.02(-0.06%)
Nov 26, 2018 28.75 28.84 28.73 28.80 220,332 +0.10(+0.36%)
Nov 23, 2018 28.66 28.75 28.59 28.69 110,386 -0.04(-0.15%)
Nov 21, 2018 28.73 28.73 28.73 0 +0.10(+0.36%)
Nov 20, 2018 28.69 28.76 28.60 28.63 117,852 -0.16(-0.54%)
Nov 19, 2018 28.93 28.99 28.79 28.79 79,677 -0.15(-0.51%)
Nov 16, 2018 28.83 28.95 28.83 28.93 87,158 +0.07(+0.24%)
Nov 15, 2018 28.73 28.89 28.73 28.86 95,057 +0.05(+0.18%)
Nov 14, 2018 28.84 28.97 28.80 28.81 39,266 -0.02(-0.06%)
Nov 13, 2018 28.83 28.92 28.77 28.83 53,262 +0.02(+0.06%)
Nov 12, 2018 28.96 29.03 28.78 28.81 313,249 -0.13(-0.45%)
Nov 09, 2018 29.00 29.00 28.88 28.94 101,762 -0.09(-0.30%)
Nov 08, 2018 29.09 29.14 29.02 29.03 53,143 -0.07(-0.24%)
Nov 07, 2018 29.01 29.12 29.00 29.10 306,677 +0.16(+0.54%)
Nov 06, 2018 28.90 28.98 28.86 28.94 123,308 +0.05(+0.18%)
Nov 05, 2018 28.87 28.91 28.82 28.89 73,690 +0.06(+0.20%)
Nov 02, 2018 28.93 29.00 28.78 28.83 50,708 -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.