Conservative Allocation Ishares Core ETF (NY: AOK )

38.42 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.59 35.92 35.47 35.92 240,800 +0.05(+0.14%)
Feb 27, 2020 36.02 36.15 35.87 35.87 232,711 -0.39(-1.08%)
Feb 26, 2020 36.28 36.39 36.21 36.26 198,893 -0.01(-0.03%)
Feb 25, 2020 36.56 36.60 36.19 36.27 158,044 -0.25(-0.68%)
Feb 24, 2020 36.65 36.65 36.50 36.52 105,055 -0.37(-1.00%)
Feb 21, 2020 36.83 36.92 36.83 36.89 54,700 -0.05(-0.14%)
Feb 20, 2020 36.91 36.96 36.83 36.94 56,331 +0.00(+0.00%)
Feb 19, 2020 36.86 36.96 36.86 36.94 49,354 +0.05(+0.14%)
Feb 18, 2020 36.82 36.91 36.80 36.89 72,466 -0.01(-0.03%)
Feb 14, 2020 36.94 36.94 36.85 36.90 56,100 +0.02(+0.05%)
Feb 13, 2020 36.88 36.92 36.82 36.88 37,869 +0.00(+0.00%)
Feb 12, 2020 36.89 36.92 36.86 36.88 60,304 +0.02(+0.05%)
Feb 11, 2020 36.90 36.92 36.83 36.86 47,367 +0.03(+0.08%)
Feb 10, 2020 36.80 36.83 36.75 36.83 91,319 +0.10(+0.26%)
Feb 07, 2020 36.74 36.77 36.70 36.74 61,400 +0.03(+0.07%)
Feb 06, 2020 36.77 36.78 36.70 36.71 43,834 +0.02(+0.05%)
Feb 05, 2020 36.69 36.71 36.62 36.69 75,513 +0.09(+0.25%)
Feb 04, 2020 36.55 36.66 36.53 36.60 66,907 +0.09(+0.25%)
Feb 03, 2020 36.53 36.58 36.50 36.51 88,485 +0.01(+0.03%)
Jan 31, 2020 36.62 36.62 36.41 36.50 537,900 -0.14(-0.38%)
Jan 30, 2020 36.62 36.65 36.52 36.64 64,331 -0.02(-0.05%)
Jan 29, 2020 36.67 36.74 36.54 36.66 70,203 +0.05(+0.14%)
Jan 28, 2020 36.57 36.66 36.53 36.61 194,035 +0.08(+0.22%)
Jan 27, 2020 36.66 36.66 36.47 36.53 106,994 -0.15(-0.41%)
Jan 24, 2020 36.69 36.75 36.63 36.68 99,800 -0.04(-0.11%)
Jan 23, 2020 36.70 36.75 36.62 36.72 119,892 +0.05(+0.14%)
Jan 22, 2020 36.65 36.73 36.65 36.67 147,135 +0.06(+0.16%)
Jan 21, 2020 36.69 36.69 36.61 36.61 126,959 -0.07(-0.19%)
Jan 17, 2020 36.56 36.68 36.56 36.68 87,200 +0.04(+0.11%)
Jan 16, 2020 36.58 36.64 36.55 36.64 69,526 +0.10(+0.27%)
Jan 15, 2020 36.45 36.58 36.45 36.54 46,800 +0.03(+0.08%)
Jan 14, 2020 36.51 36.53 36.45 36.51 54,697 +0.00(+0.00%)
Jan 13, 2020 36.46 36.51 36.40 36.51 80,990 +0.06(+0.16%)
Jan 10, 2020 36.41 36.48 36.41 36.45 75,000 +0.05(+0.14%)
Jan 09, 2020 36.38 36.41 36.33 36.40 91,961 +0.08(+0.21%)
Jan 08, 2020 36.34 36.38 36.32 36.32 69,075 -0.02(-0.05%)
Jan 07, 2020 36.38 36.38 36.33 36.34 71,447 -0.04(-0.11%)
Jan 06, 2020 36.33 36.39 36.28 36.38 66,044 -0.00(-0.00%)
Jan 03, 2020 36.31 36.40 36.14 36.38 68,300 -0.03(-0.08%)
Jan 02, 2020 36.22 36.41 36.22 36.41 177,334 +0.17(+0.47%)
Dec 31, 2019 36.26 36.27 36.18 36.24 81,500 -0.02(-0.06%)
Dec 30, 2019 36.28 36.28 36.17 36.26 76,737 -0.05(-0.14%)
Dec 27, 2019 36.33 36.35 36.28 36.31 113,500 +0.05(+0.14%)
Dec 26, 2019 36.21 36.29 36.19 36.26 60,086 +0.10(+0.28%)
Dec 24, 2019 36.19 36.22 36.12 36.16 41,700 -0.19(-0.52%)
Dec 23, 2019 36.37 36.40 36.32 36.35 91,536 -0.01(-0.03%)
Dec 20, 2019 36.33 36.38 36.27 36.36 68,400 +0.10(+0.28%)
Dec 19, 2019 36.29 36.33 36.25 36.26 74,930 -0.03(-0.08%)
Dec 18, 2019 36.34 36.36 36.27 36.29 130,764 -0.04(-0.11%)
Dec 17, 2019 36.35 36.38 36.30 36.33 72,897 +0.01(+0.03%)
Dec 16, 2019 36.32 36.35 36.28 36.32 119,609 +0.11(+0.30%)
Dec 13, 2019 36.20 36.29 36.15 36.21 41,800 +0.06(+0.15%)
Dec 12, 2019 36.12 36.18 36.03 36.15 59,441 +0.00(+0.01%)
Dec 11, 2019 36.01 36.16 36.01 36.15 45,788 +0.12(+0.33%)
Dec 10, 2019 36.02 36.05 36.00 36.03 75,047 +0.00(+0.00%)
Dec 09, 2019 36.07 36.10 36.03 36.03 51,276 -0.01(-0.03%)
Dec 06, 2019 36.00 36.06 35.96 36.04 81,300 +0.05(+0.14%)
Dec 05, 2019 35.99 36.00 35.87 35.99 70,049 +0.03(+0.08%)
Dec 04, 2019 35.96 36.03 35.96 35.96 77,955 +0.07(+0.20%)
Dec 03, 2019 35.89 35.95 35.79 35.89 137,788 +0.01(+0.03%)
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.