Conservative Allocation Ishares Core ETF (NY: AOK )

38.41 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 9:47 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 36.84 36.87 36.65 36.81 167,400 -0.13(-0.35%)
Oct 29, 2020 36.76 36.99 36.76 36.94 211,638 +0.17(+0.46%)
Oct 28, 2020 37.11 37.13 36.77 36.77 134,393 -0.53(-1.42%)
Oct 27, 2020 37.32 37.34 37.26 37.30 88,234 +0.00(+0.00%)
Oct 26, 2020 37.40 37.44 37.17 37.30 125,702 -0.20(-0.53%)
Oct 23, 2020 37.49 37.50 37.38 37.50 65,000 +0.15(+0.40%)
Oct 22, 2020 37.44 37.44 37.30 37.35 94,075 -0.08(-0.21%)
Oct 21, 2020 37.46 37.55 37.41 37.43 246,215 -0.05(-0.13%)
Oct 20, 2020 37.41 37.56 37.41 37.48 86,867 +0.05(+0.13%)
Oct 19, 2020 37.63 37.63 37.40 37.43 73,826 -0.17(-0.45%)
Oct 16, 2020 37.65 37.67 37.55 37.60 459,400 +0.02(+0.05%)
Oct 15, 2020 37.70 37.70 37.41 37.58 105,601 -0.02(-0.05%)
Oct 14, 2020 37.74 37.74 37.60 37.60 103,371 -0.03(-0.08%)
Oct 13, 2020 37.62 37.75 37.62 37.63 233,650 -0.16(-0.42%)
Oct 12, 2020 37.63 37.81 37.63 37.79 81,895 +0.22(+0.59%)
Oct 09, 2020 37.56 37.59 37.49 37.57 117,100 +0.08(+0.21%)
Oct 08, 2020 37.45 37.51 37.39 37.49 72,399 +0.14(+0.37%)
Oct 07, 2020 37.20 37.37 37.20 37.35 75,598 +0.15(+0.40%)
Oct 06, 2020 37.33 37.41 37.17 37.20 90,051 -0.13(-0.35%)
Oct 05, 2020 37.22 37.33 37.17 37.33 132,242 +0.16(+0.43%)
Oct 02, 2020 37.12 37.17 37.03 37.17 183,100 -0.12(-0.32%)
Oct 01, 2020 37.16 37.33 37.16 37.29 68,572 +0.12(+0.32%)
Sep 30, 2020 37.18 37.28 37.15 37.17 70,382 -0.01(-0.03%)
Sep 29, 2020 37.22 37.22 37.14 37.18 246,389 -0.01(-0.03%)
Sep 28, 2020 37.11 37.21 37.11 37.19 131,099 +0.19(+0.51%)
Sep 25, 2020 36.79 37.00 36.70 37.00 56,400 +0.12(+0.33%)
Sep 24, 2020 36.73 36.94 36.70 36.88 84,435 +0.02(+0.05%)
Sep 23, 2020 37.07 37.11 36.81 36.86 87,272 -0.25(-0.67%)
Sep 22, 2020 37.00 37.12 36.94 37.11 107,148 +0.05(+0.13%)
Sep 21, 2020 37.08 37.25 36.91 37.06 290,990 -0.25(-0.67%)
Sep 18, 2020 37.40 37.49 37.23 37.31 150,100 -0.13(-0.35%)
Sep 17, 2020 37.42 37.50 37.35 37.44 89,099 -0.11(-0.29%)
Sep 16, 2020 37.65 37.65 37.50 37.55 87,360 +0.03(+0.08%)
Sep 15, 2020 37.54 37.59 37.50 37.52 370,439 +0.08(+0.21%)
Sep 14, 2020 37.33 37.48 37.33 37.44 77,259 +0.16(+0.43%)
Sep 11, 2020 37.34 37.43 37.17 37.28 61,200 +0.05(+0.13%)
Sep 10, 2020 37.41 37.49 37.15 37.23 72,595 -0.18(-0.48%)
Sep 09, 2020 37.35 37.49 37.28 37.41 106,039 +0.25(+0.67%)
Sep 08, 2020 37.40 37.40 37.11 37.16 135,326 -0.27(-0.72%)
Sep 04, 2020 37.40 37.51 37.20 37.43 122,100 -0.16(-0.43%)
Sep 03, 2020 37.97 37.97 37.50 37.59 133,960 -0.40(-1.05%)
Sep 02, 2020 37.91 38.00 37.76 37.99 91,180 +0.24(+0.64%)
Sep 01, 2020 37.62 37.78 37.62 37.75 137,923 +0.09(+0.24%)
Aug 31, 2020 37.68 37.72 37.50 37.66 485,494 -0.04(-0.11%)
Aug 28, 2020 37.68 37.71 37.54 37.70 59,200 +0.11(+0.29%)
Aug 27, 2020 37.76 37.76 37.53 37.59 91,999 -0.10(-0.27%)
Aug 26, 2020 37.60 37.69 37.50 37.69 61,813 +0.20(+0.53%)
Aug 25, 2020 37.62 37.70 37.47 37.49 99,560 -0.06(-0.16%)
Aug 24, 2020 37.50 37.60 37.47 37.55 213,691 +0.15(+0.40%)
Aug 21, 2020 37.42 37.47 37.30 37.40 74,400 +0.04(+0.11%)
Aug 20, 2020 37.40 37.47 37.24 37.36 122,703 -0.05(-0.13%)
Aug 19, 2020 37.56 37.56 37.40 37.41 107,725 -0.02(-0.05%)
Aug 18, 2020 37.54 37.56 37.42 37.43 61,559 +0.03(+0.08%)
Aug 17, 2020 37.36 37.49 37.36 37.40 127,135 +0.02(+0.05%)
Aug 14, 2020 37.39 37.42 37.27 37.38 277,500 -0.05(-0.13%)
Aug 13, 2020 37.50 37.54 37.35 37.43 116,636 -0.10(-0.27%)
Aug 12, 2020 37.49 37.57 37.44 37.53 64,167 +0.15(+0.40%)
Aug 11, 2020 37.44 37.56 37.33 37.38 158,113 -0.10(-0.27%)
Aug 10, 2020 37.48 37.55 37.42 37.48 97,800 +0.00(+0.00%)
Aug 07, 2020 37.48 37.61 37.40 37.48 60,800 -0.05(-0.13%)
Aug 06, 2020 37.36 37.55 37.36 37.53 56,469 +0.10(+0.27%)
Aug 05, 2020 37.39 37.48 37.39 37.43 309,351 +0.04(+0.11%)
Aug 04, 2020 37.25 37.40 37.24 37.39 128,122 +0.15(+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.