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 31, 2019 35.36 35.41 35.20 35.31 36,387 -0.07(-0.20%)
Jul 30, 2019 35.35 35.40 35.31 35.38 172,758 -0.05(-0.14%)
Jul 29, 2019 35.41 35.47 35.37 35.43 80,975 +0.03(+0.08%)
Jul 26, 2019 35.41 35.41 35.36 35.40 34,100 +0.04(+0.11%)
Jul 25, 2019 35.41 35.41 35.34 35.36 53,298 -0.05(-0.14%)
Jul 24, 2019 35.33 35.45 35.33 35.41 30,359 +0.07(+0.20%)
Jul 23, 2019 35.34 35.41 35.30 35.34 36,143 -0.01(-0.03%)
Jul 22, 2019 35.33 35.38 35.29 35.35 60,723 +0.06(+0.17%)
Jul 19, 2019 35.34 35.39 35.27 35.29 39,000 -0.08(-0.23%)
Jul 18, 2019 35.25 35.38 35.20 35.37 79,595 +0.07(+0.20%)
Jul 17, 2019 35.30 35.30 35.20 35.30 46,065 +0.05(+0.14%)
Jul 16, 2019 35.30 35.30 35.21 35.25 95,356 -0.01(-0.03%)
Jul 15, 2019 35.29 35.32 35.25 35.26 120,310 -0.01(-0.03%)
Jul 12, 2019 35.25 35.27 35.23 35.27 50,900 +0.03(+0.09%)
Jul 11, 2019 35.30 35.30 35.19 35.24 122,679 -0.06(-0.17%)
Jul 10, 2019 35.30 35.30 35.25 35.30 85,050 +0.11(+0.31%)
Jul 09, 2019 35.19 35.23 35.16 35.19 36,567 -0.08(-0.23%)
Jul 08, 2019 35.30 35.30 35.22 35.27 42,971 -0.03(-0.08%)
Jul 05, 2019 35.28 35.38 35.21 35.30 41,000 -0.12(-0.34%)
Jul 03, 2019 35.39 35.45 35.34 35.42 29,400 +0.12(+0.34%)
Jul 02, 2019 35.31 35.36 35.23 35.30 81,708 -0.15(-0.42%)
Jul 01, 2019 35.44 35.55 35.40 35.45 54,561 +0.06(+0.17%)
Jun 28, 2019 35.28 35.39 35.28 35.39 31,400 +0.06(+0.17%)
Jun 27, 2019 35.26 35.33 35.23 35.33 73,081 +0.10(+0.28%)
Jun 26, 2019 35.28 35.33 35.22 35.23 145,790 -0.05(-0.14%)
Jun 25, 2019 35.38 35.38 35.26 35.28 71,352 -0.06(-0.17%)
Jun 24, 2019 35.35 35.37 35.30 35.34 53,600 +0.04(+0.11%)
Jun 21, 2019 35.32 35.35 35.30 35.30 93,600 -0.12(-0.34%)
Jun 20, 2019 35.37 35.48 35.36 35.42 62,371 +0.22(+0.62%)
Jun 19, 2019 35.13 35.26 35.08 35.20 41,553 +0.09(+0.26%)
Jun 18, 2019 35.06 35.14 35.06 35.11 52,247 +0.19(+0.54%)
Jun 17, 2019 34.91 34.94 34.86 34.92 66,832 +0.00(+0.00%)
Jun 14, 2019 34.96 34.96 34.86 34.92 80,100 -0.03(-0.09%)
Jun 13, 2019 34.89 34.97 34.87 34.95 98,398 +0.08(+0.23%)
Jun 12, 2019 34.86 34.97 34.83 34.87 35,985 -0.04(-0.11%)
Jun 11, 2019 34.89 34.99 34.88 34.91 75,601 +0.07(+0.20%)
Jun 10, 2019 34.91 34.94 34.84 34.84 51,270 -0.05(-0.14%)
Jun 07, 2019 34.81 34.93 34.81 34.89 33,500 +0.18(+0.52%)
Jun 06, 2019 34.70 34.73 34.62 34.71 57,666 +0.04(+0.12%)
Jun 05, 2019 34.63 34.68 34.61 34.67 53,964 +0.06(+0.16%)
Jun 04, 2019 34.56 34.62 34.46 34.61 49,251 +0.12(+0.36%)
Jun 03, 2019 34.44 34.55 34.44 34.49 63,975 +0.03(+0.09%)
May 31, 2019 34.35 34.52 34.32 34.46 266,500 +0.02(+0.06%)
May 30, 2019 34.42 34.48 34.42 34.44 19,131 +0.03(+0.09%)
May 29, 2019 34.38 34.43 34.34 34.41 35,156 -0.04(-0.12%)
May 28, 2019 34.45 34.53 34.44 34.45 26,335 +0.00(+0.00%)
May 24, 2019 34.49 34.49 34.40 34.45 35,600 +0.04(+0.12%)
May 23, 2019 34.35 34.44 34.33 34.41 31,929 -0.01(-0.03%)
May 22, 2019 34.45 34.50 34.42 34.42 71,126 -0.05(-0.15%)
May 21, 2019 34.41 34.52 34.41 34.47 42,850 +0.06(+0.17%)
May 20, 2019 34.44 34.49 34.37 34.41 28,291 -0.05(-0.15%)
May 17, 2019 34.50 34.55 34.45 34.46 25,100 -0.09(-0.26%)
May 16, 2019 34.46 34.62 34.46 34.55 31,329 +0.10(+0.29%)
May 15, 2019 34.36 34.51 34.36 34.45 31,326 +0.06(+0.17%)
May 14, 2019 34.32 34.44 34.32 34.39 54,082 +0.07(+0.20%)
May 13, 2019 34.40 34.48 34.26 34.32 76,274 -0.17(-0.49%)
May 10, 2019 34.47 34.54 34.40 34.49 57,700 -0.01(-0.03%)
May 09, 2019 34.47 34.50 34.40 34.50 40,935 -0.04(-0.12%)
May 08, 2019 34.57 34.62 34.54 34.54 45,322 -0.05(-0.14%)
May 07, 2019 34.61 34.65 34.53 34.59 122,798 -0.10(-0.29%)
May 06, 2019 34.64 34.74 34.53 34.69 39,816 -0.08(-0.23%)
May 03, 2019 34.66 34.77 34.66 34.77 61,200 +0.19(+0.55%)
May 02, 2019 34.66 34.71 34.56 34.58 41,430 -0.21(-0.60%)
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.