Conservative Allocation Ishares Core ETF (NY: AOK )

38.42 USD +0.08 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.75 35.94 35.72 35.92 125,200 +0.09(+0.25%)
May 28, 2020 35.89 35.95 35.74 35.83 162,067 +0.02(+0.06%)
May 27, 2020 35.65 35.83 35.62 35.81 596,924 +0.15(+0.42%)
May 26, 2020 35.58 35.71 35.52 35.66 204,226 +0.23(+0.65%)
May 22, 2020 35.44 35.44 35.31 35.43 38,500 -0.03(-0.08%)
May 21, 2020 35.52 35.64 35.36 35.46 103,030 +0.01(+0.03%)
May 20, 2020 35.40 35.52 35.35 35.45 121,635 +0.20(+0.57%)
May 19, 2020 35.20 35.35 35.17 35.25 151,476 -0.05(-0.14%)
May 18, 2020 35.27 35.35 35.19 35.30 233,515 +0.34(+0.97%)
May 15, 2020 34.93 34.96 34.81 34.96 47,200 +0.03(+0.09%)
May 14, 2020 34.72 34.93 34.57 34.93 81,572 +0.09(+0.26%)
May 13, 2020 35.04 35.04 34.76 34.84 137,375 -0.11(-0.31%)
May 12, 2020 35.09 35.18 34.95 34.95 361,200 -0.16(-0.46%)
May 11, 2020 35.00 35.13 35.00 35.11 125,243 +0.02(+0.06%)
May 08, 2020 35.03 35.17 35.03 35.09 256,300 +0.09(+0.26%)
May 07, 2020 34.85 35.05 34.85 35.00 135,056 +0.23(+0.66%)
May 06, 2020 34.96 34.99 34.75 34.77 92,422 -0.18(-0.52%)
May 05, 2020 34.90 35.06 34.90 34.95 288,869 +0.05(+0.14%)
May 04, 2020 34.85 34.90 34.75 34.90 301,027 +0.00(+0.00%)
May 01, 2020 34.95 35.08 34.80 34.90 746,300 -0.34(-0.96%)
Apr 30, 2020 35.15 35.32 35.09 35.24 174,506 -0.15(-0.42%)
Apr 29, 2020 35.33 35.47 35.23 35.39 393,898 +0.33(+0.94%)
Apr 28, 2020 35.12 35.35 35.00 35.06 305,511 +0.01(+0.03%)
Apr 27, 2020 35.02 35.09 34.95 35.05 419,874 +0.13(+0.37%)
Apr 24, 2020 34.89 34.94 34.76 34.92 69,300 +0.07(+0.20%)
Apr 23, 2020 34.69 34.98 34.69 34.85 66,625 +0.07(+0.20%)
Apr 22, 2020 34.77 34.88 34.67 34.78 79,886 +0.19(+0.55%)
Apr 21, 2020 34.75 34.82 34.44 34.59 226,919 -0.23(-0.66%)
Apr 20, 2020 34.81 34.99 34.78 34.82 273,717 -0.21(-0.60%)
Apr 17, 2020 34.91 35.13 34.85 35.03 402,200 +0.25(+0.72%)
Apr 16, 2020 34.79 34.87 34.70 34.78 361,285 +0.00(+0.00%)
Apr 15, 2020 34.65 34.86 34.60 34.78 144,987 -0.18(-0.51%)
Apr 14, 2020 34.78 34.99 34.78 34.96 110,463 +0.40(+1.16%)
Apr 13, 2020 34.82 34.82 34.51 34.56 225,290 -0.28(-0.80%)
Apr 09, 2020 34.54 34.93 34.54 34.84 115,200 +0.43(+1.25%)
Apr 08, 2020 34.11 34.50 34.09 34.41 142,611 +0.25(+0.73%)
Apr 07, 2020 34.43 34.43 34.05 34.16 244,125 +0.01(+0.03%)
Apr 06, 2020 33.86 34.15 33.73 34.15 284,572 +0.76(+2.28%)
Apr 03, 2020 33.62 33.70 33.30 33.39 79,900 -0.32(-0.95%)
Apr 02, 2020 33.52 33.71 33.30 33.71 114,386 +0.23(+0.69%)
Apr 01, 2020 33.58 33.84 33.43 33.48 273,214 -0.30(-0.89%)
Mar 31, 2020 34.05 34.06 33.77 33.78 86,116 -0.20(-0.59%)
Mar 30, 2020 33.72 34.01 33.69 33.98 136,225 +0.28(+0.83%)
Mar 27, 2020 33.56 33.97 33.48 33.70 342,700 -0.24(-0.71%)
Mar 26, 2020 33.24 33.96 33.24 33.94 262,481 +0.84(+2.54%)
Mar 25, 2020 32.69 33.33 32.42 33.10 164,092 +0.51(+1.56%)
Mar 24, 2020 32.18 32.72 32.09 32.59 247,436 +0.75(+2.36%)
Mar 23, 2020 31.49 32.10 31.11 31.84 374,286 +0.22(+0.70%)
Mar 20, 2020 31.84 32.22 31.39 31.62 145,500 +0.10(+0.32%)
Mar 19, 2020 31.30 31.85 31.16 31.52 774,503 -0.04(-0.12%)
Mar 18, 2020 32.08 32.39 30.54 31.56 325,211 -1.19(-3.64%)
Mar 17, 2020 32.70 32.97 32.41 32.75 338,508 -0.06(-0.18%)
Mar 16, 2020 32.65 33.12 31.51 32.81 631,076 -1.02(-3.02%)
Mar 13, 2020 33.02 33.83 32.90 33.83 216,300 +0.72(+2.17%)
Mar 12, 2020 33.85 33.94 29.00 33.11 461,108 -1.53(-4.42%)
Mar 11, 2020 35.27 35.30 34.62 34.64 209,014 -0.88(-2.48%)
Mar 10, 2020 35.65 35.66 35.26 35.52 399,914 +0.18(+0.51%)
Mar 09, 2020 35.86 35.86 35.32 35.34 201,873 -0.88(-2.43%)
Mar 06, 2020 36.04 36.24 36.03 36.22 82,000 -0.04(-0.11%)
Mar 05, 2020 36.28 36.50 36.16 36.26 83,072 -0.19(-0.52%)
Mar 04, 2020 36.34 36.49 36.24 36.45 80,953 +0.32(+0.89%)
Mar 03, 2020 36.27 36.56 36.05 36.13 135,702 -0.09(-0.25%)
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.