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 (%)
Oct 31, 2012 30.40 30.55 30.39 30.44 33,738 +0.03(+0.10%)
Oct 26, 2012 30.35 30.41 30.41 30.41 12,400 +0.06(+0.20%)
Oct 25, 2012 30.33 30.43 30.33 30.35 13,547 +0.01(+0.03%)
Oct 24, 2012 30.38 30.40 30.34 30.34 14,075 -0.02(-0.07%)
Oct 23, 2012 30.40 30.41 30.33 30.36 14,731 -0.10(-0.33%)
Oct 19, 2012 30.58 30.58 30.45 30.46 21,479 -0.14(-0.46%)
Oct 18, 2012 30.62 30.63 30.57 30.60 8,618 +0.00(+0.00%)
Oct 17, 2012 30.64 30.64 30.60 30.60 19,617 +0.03(+0.10%)
Oct 16, 2012 30.60 30.62 30.56 30.57 7,677 +0.03(+0.10%)
Oct 15, 2012 30.45 30.54 30.45 30.54 21,646 +0.07(+0.23%)
Oct 12, 2012 30.46 30.48 30.44 30.47 6,149 -0.02(-0.07%)
Oct 11, 2012 30.50 30.50 30.45 30.49 10,409 +0.05(+0.16%)
Oct 10, 2012 30.46 30.46 30.43 30.44 4,820 -0.05(-0.16%)
Oct 09, 2012 30.55 30.55 30.49 30.49 8,563 -0.09(-0.29%)
Oct 08, 2012 30.64 30.64 30.55 30.58 5,037 -0.01(-0.03%)
Oct 05, 2012 30.68 30.68 30.57 30.59 3,409 -0.04(-0.13%)
Oct 04, 2012 30.45 30.65 30.45 30.63 168,330 +0.10(+0.32%)
Oct 03, 2012 30.56 30.58 30.53 30.53 5,940 +0.01(+0.04%)
Oct 02, 2012 30.58 30.58 30.49 30.52 21,033 -0.04(-0.13%)
Oct 01, 2012 30.61 30.63 30.54 30.56 15,385 +0.03(+0.09%)
Sep 28, 2012 30.53 30.55 30.50 30.53 13,518 -0.03(-0.09%)
Sep 27, 2012 30.50 30.61 30.50 30.56 7,031 +0.06(+0.20%)
Sep 26, 2012 30.57 30.57 30.44 30.50 10,918 -0.09(-0.29%)
Sep 25, 2012 30.70 30.70 30.59 30.59 6,200 -0.02(-0.07%)
Sep 24, 2012 30.57 30.63 30.57 30.61 15,029 -0.03(-0.10%)
Sep 21, 2012 30.63 30.67 30.60 30.64 8,942 +0.02(+0.07%)
Sep 20, 2012 30.59 30.62 30.57 30.62 9,308 -0.02(-0.07%)
Sep 19, 2012 30.68 30.68 30.64 30.64 15,891 +0.00(+0.00%)
Sep 18, 2012 30.65 30.67 30.60 30.64 14,995 -0.03(-0.10%)
Sep 17, 2012 30.68 30.74 30.61 30.67 20,256 -0.03(-0.10%)
Sep 14, 2012 30.67 30.72 30.66 30.70 18,378 +0.04(+0.12%)
Sep 13, 2012 30.49 30.66 30.49 30.66 565,390 +0.25(+0.83%)
Sep 12, 2012 30.45 30.47 30.41 30.41 4,983 -0.05(-0.15%)
Sep 11, 2012 30.48 30.48 30.44 30.46 5,621 +0.06(+0.19%)
Sep 10, 2012 30.42 30.46 30.40 30.40 13,941 -0.06(-0.21%)
Sep 07, 2012 30.45 30.49 30.37 30.46 25,562 +0.12(+0.40%)
Sep 06, 2012 30.27 30.37 30.27 30.34 17,798 +0.10(+0.33%)
Sep 05, 2012 30.24 30.25 30.20 30.24 17,627 -0.04(-0.13%)
Sep 04, 2012 30.23 30.28 30.20 30.28 3,763 -0.01(-0.03%)
Aug 31, 2012 30.29 30.29 30.23 30.29 25,444 +0.11(+0.36%)
Aug 30, 2012 30.20 30.23 30.17 30.18 14,125 -0.09(-0.30%)
Aug 29, 2012 30.28 30.28 30.22 30.27 15,324 +0.04(+0.13%)
Aug 27, 2012 30.25 30.29 30.23 30.23 8,548 +0.00(+0.00%)
Aug 24, 2012 30.21 30.25 30.20 30.23 6,462 +0.01(+0.03%)
Aug 23, 2012 30.23 30.25 30.18 30.22 9,858 -0.01(-0.03%)
Aug 22, 2012 30.15 30.24 30.13 30.23 8,062 +0.07(+0.23%)
Aug 21, 2012 30.22 30.23 30.15 30.16 11,567 +0.01(+0.03%)
Aug 20, 2012 30.16 30.17 30.14 30.15 51,885 +0.01(+0.03%)
Aug 17, 2012 30.18 30.20 30.14 30.14 21,998 +0.01(+0.03%)
Aug 16, 2012 30.13 30.15 30.08 30.13 11,514 +0.07(+0.23%)
Aug 15, 2012 30.12 30.15 30.06 30.06 33,160 -0.12(-0.40%)
Aug 14, 2012 30.15 30.21 30.15 30.18 9,854 +0.01(+0.05%)
Aug 13, 2012 30.17 30.20 30.15 30.17 6,360 -0.00(-0.01%)
Aug 10, 2012 30.15 30.19 30.15 30.17 26,001 +0.02(+0.07%)
Aug 09, 2012 30.17 30.19 30.14 30.15 10,700 -0.05(-0.17%)
Aug 08, 2012 30.21 30.21 30.17 30.20 5,345 +0.00(+0.00%)
Aug 07, 2012 30.21 30.22 30.19 30.20 4,777 -0.02(-0.07%)
Aug 06, 2012 30.18 30.25 30.16 30.22 9,370 +0.10(+0.33%)
Aug 03, 2012 30.09 30.15 30.07 30.12 16,520 +0.15(+0.50%)
Aug 02, 2012 30.00 30.02 29.94 29.97 32,989 -0.09(-0.31%)
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.