Conservative Allocation Ishares Core ETF (NY: AOK )

36.83 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.47 22.52 22.45 22.50 18,881 +0.03(+0.14%)
Oct 28, 2010 22.49 22.49 22.42 22.47 16,282 +0.04(+0.17%)
Oct 27, 2010 22.45 22.45 22.39 22.43 6,766 -0.15(-0.66%)
Oct 25, 2010 22.59 22.61 22.56 22.58 11,226 +0.06(+0.28%)
Oct 22, 2010 22.46 22.52 22.46 22.51 13,646 +0.02(+0.09%)
Oct 21, 2010 22.54 22.58 22.44 22.49 9,822 -0.03(-0.12%)
Oct 20, 2010 22.45 22.54 22.44 22.52 8,628 +0.09(+0.42%)
Oct 19, 2010 22.43 22.47 22.41 22.43 14,497 -0.10(-0.45%)
Oct 18, 2010 22.44 22.53 22.44 22.53 11,564 +0.10(+0.45%)
Oct 15, 2010 22.48 22.51 22.43 22.43 15,455 -0.05(-0.21%)
Oct 14, 2010 22.52 22.54 22.47 22.47 4,870 -0.05(-0.21%)
Oct 13, 2010 22.47 22.52 22.46 22.52 9,543 +0.13(+0.56%)
Oct 12, 2010 22.44 22.44 22.36 22.39 12,478 -0.05(-0.21%)
Oct 11, 2010 22.44 22.45 22.41 22.44 4,139 +0.01(+0.03%)
Oct 08, 2010 22.44 22.47 22.37 22.44 9,853 +0.08(+0.35%)
Oct 07, 2010 22.40 22.40 22.32 22.36 9,867 -0.01(-0.03%)
Oct 06, 2010 22.39 22.41 22.35 22.36 10,463 +0.03(+0.14%)
Oct 05, 2010 22.22 22.34 22.22 22.33 10,424 +0.19(+0.85%)
Oct 04, 2010 22.20 22.23 22.11 22.14 5,441 -0.10(-0.46%)
Oct 01, 2010 22.25 22.25 22.20 22.25 7,293 +0.02(+0.11%)
Sep 30, 2010 22.26 22.26 22.16 22.22 17,308 +0.03(+0.14%)
Sep 29, 2010 22.20 22.26 22.19 22.19 4,465 -0.05(-0.21%)
Sep 28, 2010 22.19 22.26 22.19 22.24 17,569 +0.05(+0.21%)
Sep 27, 2010 22.24 22.24 22.17 22.19 29,056 +0.01(+0.06%)
Sep 24, 2010 22.17 22.19 22.15 22.18 11,321 +0.09(+0.40%)
Sep 23, 2010 22.15 22.15 22.09 22.09 8,262 -0.07(-0.32%)
Sep 22, 2010 22.21 22.22 22.14 22.16 6,226 -0.02(-0.11%)
Sep 21, 2010 22.11 22.21 22.11 22.18 10,267 +0.11(+0.49%)
Sep 20, 2010 22.07 22.11 22.06 22.08 1,361 +0.08(+0.37%)
Sep 17, 2010 22.00 22.03 21.98 22.00 8,472 -0.04(-0.19%)
Sep 15, 2010 22.03 22.05 22.01 22.04 5,969 -0.02(-0.07%)
Sep 14, 2010 22.03 22.08 22.01 22.05 17,995 +0.02(+0.07%)
Sep 13, 2010 21.93 22.04 21.93 22.04 26,162 +0.13(+0.57%)
Sep 10, 2010 21.91 21.91 21.87 21.91 8,218 +0.05(+0.21%)
Sep 09, 2010 21.92 21.92 21.87 21.87 2,226 -0.05(-0.21%)
Sep 08, 2010 21.89 21.92 21.89 21.91 3,319 +0.01(+0.06%)
Sep 07, 2010 21.88 21.92 21.86 21.90 5,996 -0.04(-0.17%)
Sep 03, 2010 21.93 21.93 21.88 21.93 5,991 +0.07(+0.34%)
Sep 02, 2010 21.84 21.86 21.81 21.86 7,643 +0.04(+0.17%)
Sep 01, 2010 21.81 21.84 21.77 21.82 9,626 +0.12(+0.53%)
Aug 31, 2010 21.68 21.72 21.68 21.71 10,987 +0.02(+0.07%)
Aug 30, 2010 21.72 21.72 21.68 21.69 6,943 +0.02(+0.11%)
Aug 27, 2010 21.67 21.69 21.67 21.67 15,635 +0.00(+0.01%)
Aug 26, 2010 21.65 21.72 21.63 21.67 9,923 +0.02(+0.09%)
Aug 25, 2010 21.60 21.65 21.57 21.65 7,301 +0.02(+0.12%)
Aug 24, 2010 21.60 21.66 21.60 21.62 5,191 -0.10(-0.44%)
Aug 23, 2010 21.67 21.72 21.67 21.72 3,411 +0.01(+0.04%)
Aug 20, 2010 21.72 21.72 21.66 21.71 15,953 -0.03(-0.14%)
Aug 19, 2010 21.75 21.76 21.72 21.74 10,789 -0.09(-0.39%)
Aug 18, 2010 21.81 21.84 21.80 21.83 15,573 +0.01(+0.04%)
Aug 17, 2010 21.79 21.84 21.78 21.82 9,472 +0.06(+0.28%)
Aug 16, 2010 21.77 21.77 21.73 21.75 2,294 +0.06(+0.30%)
Aug 13, 2010 21.69 21.72 21.69 21.69 19,251 -0.01(-0.04%)
Aug 12, 2010 21.75 21.75 21.67 21.70 21,377 -0.07(-0.33%)
Aug 11, 2010 21.81 21.81 21.74 21.77 8,713 -0.20(-0.89%)
Aug 10, 2010 21.89 21.98 21.86 21.97 7,943 +0.04(+0.18%)
Aug 09, 2010 21.96 21.96 21.91 21.93 5,151 +0.01(+0.05%)
Aug 06, 2010 21.92 21.93 21.85 21.92 17,783 -0.00(-0.01%)
Aug 05, 2010 21.92 21.93 21.88 21.92 12,020 -0.01(-0.04%)
Aug 04, 2010 21.93 21.93 21.88 21.93 22,211 +0.00(+0.00%)
Aug 03, 2010 21.93 21.94 21.87 21.93 11,945 -0.02(-0.11%)
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.