Conservative Allocation Ishares Core ETF (NY: AOK )

38.32 USD +0.15 (+0.39%)
Streaming Delayed Price Updated: 10:42 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.39 29.43 29.36 29.37 41,165 -0.07(-0.25%)
Oct 28, 2011 29.43 29.46 29.38 29.44 56,668 +0.01(+0.05%)
Oct 27, 2011 29.43 29.46 29.34 29.43 89,002 +0.19(+0.65%)
Oct 26, 2011 29.30 29.30 29.15 29.24 18,251 +0.06(+0.20%)
Oct 25, 2011 29.23 29.24 29.15 29.18 18,461 -0.08(-0.27%)
Oct 24, 2011 29.07 29.26 29.07 29.26 7,112 +0.20(+0.69%)
Oct 21, 2011 29.09 29.12 29.03 29.06 14,947 +0.06(+0.21%)
Oct 20, 2011 28.98 29.03 28.91 29.00 14,387 +0.05(+0.17%)
Oct 19, 2011 29.02 29.06 28.94 28.95 10,807 -0.09(-0.31%)
Oct 18, 2011 28.92 29.04 28.87 29.04 40,085 +0.18(+0.63%)
Oct 17, 2011 28.92 28.96 28.86 28.86 40,080 -0.13(-0.46%)
Oct 14, 2011 28.95 28.99 28.91 28.99 12,493 +0.13(+0.45%)
Oct 13, 2011 28.81 28.89 28.81 28.86 9,362 -0.09(-0.31%)
Oct 12, 2011 28.85 28.96 28.84 28.95 13,816 +0.10(+0.35%)
Oct 11, 2011 28.75 28.86 28.75 28.85 16,126 +0.05(+0.17%)
Oct 10, 2011 28.71 28.81 28.71 28.80 22,303 +0.13(+0.45%)
Oct 07, 2011 28.75 28.75 28.65 28.67 19,085 -0.06(-0.22%)
Oct 06, 2011 28.64 28.73 28.63 28.73 49,769 +0.10(+0.36%)
Oct 05, 2011 28.50 28.63 28.49 28.63 33,573 +0.28(+0.99%)
Oct 04, 2011 28.33 28.43 28.18 28.35 15,849 -0.13(-0.46%)
Oct 03, 2011 28.61 28.65 28.48 28.48 13,768 -0.12(-0.42%)
Sep 30, 2011 28.71 28.71 28.60 28.60 6,167 -0.14(-0.49%)
Sep 29, 2011 28.83 28.86 28.65 28.74 19,480 -0.03(-0.10%)
Sep 28, 2011 28.90 28.90 28.76 28.77 7,681 -0.09(-0.31%)
Sep 27, 2011 29.10 29.10 28.81 28.86 20,780 +0.07(+0.24%)
Sep 26, 2011 28.77 28.79 28.66 28.79 26,757 +0.08(+0.28%)
Sep 23, 2011 28.70 28.74 28.65 28.71 22,900 +0.00(+0.00%)
Sep 22, 2011 28.70 28.82 28.68 28.71 19,372 -0.22(-0.76%)
Sep 21, 2011 29.11 29.14 28.93 28.93 13,910 -0.17(-0.58%)
Sep 20, 2011 29.10 29.15 29.10 29.10 13,307 +0.02(+0.07%)
Sep 19, 2011 29.00 29.09 28.99 29.08 52,384 -0.02(-0.07%)
Sep 16, 2011 29.08 29.10 29.08 29.10 30,086 +0.02(+0.07%)
Sep 15, 2011 29.06 29.08 28.99 29.08 19,633 +0.11(+0.38%)
Sep 14, 2011 28.96 29.01 28.91 28.97 3,632 +0.06(+0.21%)
Sep 13, 2011 28.95 28.95 28.85 28.91 33,273 +0.03(+0.10%)
Sep 12, 2011 28.72 28.88 28.72 28.88 15,380 -0.02(-0.07%)
Sep 09, 2011 28.97 29.00 28.87 28.90 12,723 -0.15(-0.52%)
Sep 08, 2011 29.09 29.10 29.03 29.05 28,245 -0.04(-0.14%)
Sep 07, 2011 29.04 29.10 29.00 29.09 26,686 +0.14(+0.48%)
Sep 06, 2011 28.90 28.96 28.83 28.95 58,207 -0.10(-0.34%)
Sep 02, 2011 28.99 29.07 28.99 29.05 12,984 -0.09(-0.31%)
Sep 01, 2011 29.20 29.20 29.14 29.14 114,858 +0.00(+0.00%)
Aug 31, 2011 29.20 29.22 29.11 29.14 26,339 +0.06(+0.21%)
Aug 30, 2011 29.00 29.12 29.00 29.08 18,028 +0.08(+0.28%)
Aug 29, 2011 28.94 29.04 28.90 29.00 95,053 +0.16(+0.55%)
Aug 26, 2011 28.77 28.89 28.68 28.84 27,297 +0.13(+0.45%)
Aug 25, 2011 28.80 28.97 28.41 28.71 57,896 -0.10(-0.35%)
Aug 24, 2011 28.83 28.83 28.75 28.81 11,877 -0.07(-0.24%)
Aug 23, 2011 28.75 28.88 28.67 28.88 11,605 +0.20(+0.70%)
Aug 22, 2011 28.88 28.88 28.68 28.68 20,343 -0.08(-0.28%)
Aug 19, 2011 28.69 28.89 28.68 28.76 42,727 -0.03(-0.10%)
Aug 18, 2011 29.00 29.00 28.76 28.79 49,903 -0.32(-1.10%)
Aug 17, 2011 29.14 29.14 29.05 29.11 46,049 +0.06(+0.22%)
Aug 16, 2011 29.05 29.06 29.02 29.05 20,293 -0.01(-0.05%)
Aug 15, 2011 29.00 29.10 29.00 29.06 108,703 +0.12(+0.43%)
Aug 12, 2011 29.01 29.01 28.50 28.94 31,095 +0.04(+0.12%)
Aug 11, 2011 28.80 28.90 28.74 28.90 35,184 +0.10(+0.35%)
Aug 10, 2011 28.89 28.89 28.77 28.80 16,243 -0.09(-0.31%)
Aug 09, 2011 28.79 28.89 28.51 28.89 30,522 +0.32(+1.12%)
Aug 08, 2011 28.79 28.79 28.50 28.57 66,934 -0.33(-1.14%)
Aug 05, 2011 29.06 29.06 28.79 28.90 31,127 -0.17(-0.58%)
Aug 04, 2011 29.24 29.24 29.01 29.07 167,181 -0.17(-0.58%)
Aug 03, 2011 29.27 29.32 29.24 29.24 15,362 -0.10(-0.34%)
Aug 02, 2011 29.38 29.50 29.33 29.34 21,358 -0.10(-0.34%)
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.