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, 2013 31.91 31.91 31.81 31.83 24,534 +0.01(+0.03%)
Oct 30, 2013 32.00 32.00 31.82 31.82 50,093 -0.15(-0.47%)
Oct 29, 2013 31.90 31.97 31.90 31.97 32,756 +0.12(+0.38%)
Oct 28, 2013 31.88 31.93 31.85 31.85 26,427 -0.06(-0.19%)
Oct 25, 2013 31.92 31.92 31.87 31.91 21,118 +0.04(+0.13%)
Oct 24, 2013 31.91 31.91 31.86 31.87 23,279 +0.01(+0.04%)
Oct 23, 2013 31.80 31.87 31.80 31.86 19,250 -0.00(-0.01%)
Oct 22, 2013 31.93 31.93 31.86 31.86 193,782 +0.13(+0.41%)
Oct 21, 2013 31.78 31.80 31.73 31.73 79,456 +0.00(+0.00%)
Oct 18, 2013 31.76 31.82 31.73 31.73 104,035 +0.03(+0.09%)
Oct 17, 2013 31.58 31.72 31.58 31.70 26,368 +0.15(+0.48%)
Oct 16, 2013 31.43 31.58 31.43 31.55 10,801 +0.15(+0.48%)
Oct 15, 2013 31.50 31.50 31.40 31.40 7,427 -0.06(-0.19%)
Oct 14, 2013 31.42 31.48 31.42 31.46 13,979 +0.02(+0.06%)
Oct 11, 2013 31.40 31.46 31.40 31.44 12,961 +0.07(+0.22%)
Oct 10, 2013 31.24 31.38 31.24 31.37 30,870 +0.17(+0.54%)
Oct 09, 2013 31.19 31.20 31.12 31.20 13,647 +0.02(+0.06%)
Oct 08, 2013 31.25 31.26 31.18 31.18 16,321 -0.13(-0.42%)
Oct 07, 2013 31.31 31.35 31.29 31.31 16,723 -0.07(-0.22%)
Oct 04, 2013 31.34 31.38 31.34 31.38 8,942 +0.03(+0.11%)
Oct 03, 2013 31.32 31.35 31.29 31.35 21,716 -0.02(-0.07%)
Oct 02, 2013 31.37 31.39 31.32 31.37 6,472 -0.04(-0.13%)
Oct 01, 2013 31.35 31.45 31.35 31.41 9,265 -0.03(-0.10%)
Sep 27, 2013 31.39 31.46 31.39 31.44 25,775 -0.01(-0.03%)
Sep 26, 2013 31.42 31.49 31.42 31.45 19,050 +0.01(+0.03%)
Sep 25, 2013 31.42 31.47 31.42 31.44 9,803 -0.01(-0.03%)
Sep 24, 2013 31.47 31.49 31.39 31.45 10,827 +0.03(+0.09%)
Sep 23, 2013 31.47 31.47 31.39 31.42 18,115 -0.02(-0.06%)
Sep 20, 2013 31.55 31.56 31.44 31.44 24,497 -0.09(-0.28%)
Sep 19, 2013 31.62 31.62 31.50 31.53 33,103 -0.05(-0.15%)
Sep 18, 2013 31.29 31.58 31.23 31.58 7,232 +0.30(+0.95%)
Sep 17, 2013 31.21 31.28 31.21 31.28 16,882 +0.16(+0.51%)
Sep 16, 2013 31.13 31.29 31.12 31.12 21,498 -0.01(-0.03%)
Sep 13, 2013 31.11 31.14 31.08 31.13 25,041 +0.08(+0.26%)
Sep 12, 2013 31.14 31.18 31.05 31.05 20,959 -0.10(-0.32%)
Sep 11, 2013 31.08 31.15 31.03 31.15 23,979 +0.10(+0.33%)
Sep 10, 2013 31.00 31.05 31.00 31.05 34,169 +0.07(+0.21%)
Sep 09, 2013 30.93 30.98 30.91 30.98 18,656 +0.13(+0.42%)
Sep 06, 2013 30.84 30.88 30.82 30.85 9,858 +0.11(+0.36%)
Sep 05, 2013 30.82 30.82 30.74 30.74 11,767 -0.07(-0.23%)
Sep 04, 2013 30.69 30.86 30.69 30.81 11,161 -0.00(-0.01%)
Sep 03, 2013 30.91 30.91 30.77 30.81 3,195 +0.06(+0.21%)
Aug 30, 2013 30.90 30.90 30.74 30.75 16,447 -0.08(-0.26%)
Aug 29, 2013 30.79 30.88 30.79 30.83 23,678 +0.04(+0.13%)
Aug 28, 2013 30.80 30.85 30.78 30.79 14,925 -0.01(-0.04%)
Aug 27, 2013 30.85 30.86 30.80 30.80 14,733 -0.13(-0.42%)
Aug 26, 2013 30.96 31.01 30.93 30.93 17,430 -0.06(-0.19%)
Aug 23, 2013 30.92 30.99 30.90 30.99 20,376 +0.10(+0.32%)
Aug 22, 2013 30.78 31.01 30.77 30.89 18,905 +0.15(+0.49%)
Aug 21, 2013 30.87 30.88 30.74 30.74 45,286 -0.18(-0.58%)
Aug 20, 2013 30.81 30.93 30.81 30.92 44,671 +0.10(+0.33%)
Aug 19, 2013 30.88 30.92 30.80 30.82 27,515 -0.13(-0.42%)
Aug 16, 2013 30.95 31.00 30.93 30.95 17,309 -0.03(-0.09%)
Aug 15, 2013 31.00 31.02 30.93 30.98 128,026 -0.17(-0.55%)
Aug 14, 2013 31.17 31.20 31.15 31.15 8,146 -0.06(-0.19%)
Aug 13, 2013 31.19 31.23 31.14 31.21 25,232 +0.01(+0.03%)
Aug 12, 2013 31.20 31.25 31.20 31.20 10,121 -0.02(-0.07%)
Aug 09, 2013 31.24 31.25 31.20 31.22 14,772 -0.03(-0.08%)
Aug 08, 2013 31.20 31.27 31.19 31.25 17,519 +0.00(+0.00%)
Aug 07, 2013 31.20 31.25 31.13 31.25 26,838 +0.07(+0.22%)
Aug 06, 2013 31.25 31.25 31.17 31.18 37,402 -0.05(-0.16%)
Aug 05, 2013 31.27 31.27 31.21 31.23 26,817 -0.04(-0.12%)
Aug 02, 2013 31.25 31.28 31.20 31.27 16,046 +0.03(+0.09%)
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.