Conservative Allocation Ishares Core ETF (NY: AOK )

36.84 -0.02 (-0.04%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.37 27.42 27.32 27.39 45,296 +0.04(+0.15%)
Oct 28, 2016 27.34 27.41 27.32 27.35 41,529 -0.03(-0.09%)
Oct 27, 2016 27.52 27.52 27.33 27.37 47,103 -0.09(-0.32%)
Oct 26, 2016 27.51 27.51 27.39 27.46 31,313 -0.06(-0.22%)
Oct 25, 2016 27.54 27.55 27.50 27.52 40,722 -0.01(-0.03%)
Oct 24, 2016 27.36 27.59 27.36 27.53 45,936 -0.03(-0.12%)
Oct 21, 2016 27.48 27.57 27.48 27.57 30,546 -0.01(-0.03%)
Oct 20, 2016 27.61 27.61 27.50 27.57 38,736 +0.04(+0.15%)
Oct 19, 2016 27.52 27.58 27.48 27.53 31,817 -0.01(-0.03%)
Oct 18, 2016 27.50 27.54 27.39 27.54 203,284 +0.13(+0.49%)
Oct 17, 2016 27.40 27.47 27.38 27.41 23,510 +0.00(+0.00%)
Oct 14, 2016 27.48 27.48 27.40 27.41 25,951 -0.03(-0.12%)
Oct 13, 2016 27.37 27.45 27.33 27.44 36,546 -0.03(-0.12%)
Oct 12, 2016 27.53 27.53 27.38 27.47 77,944 +0.00(+0.00%)
Oct 11, 2016 27.57 27.57 27.38 27.47 40,800 -0.12(-0.45%)
Oct 10, 2016 27.61 27.62 27.55 27.60 31,886 +0.03(+0.12%)
Oct 07, 2016 27.65 27.65 27.49 27.57 44,341 -0.03(-0.09%)
Oct 06, 2016 27.59 27.62 27.52 27.59 38,268 -0.02(-0.06%)
Oct 05, 2016 27.60 27.72 27.57 27.61 67,504 -0.03(-0.12%)
Oct 04, 2016 27.72 27.75 27.56 27.64 100,637 -0.06(-0.23%)
Oct 03, 2016 27.85 27.85 27.65 27.71 53,329 -0.04(-0.15%)
Sep 30, 2016 27.75 27.79 27.69 27.75 28,162 +0.05(+0.18%)
Sep 29, 2016 27.80 27.80 27.66 27.70 61,755 -0.04(-0.15%)
Sep 28, 2016 27.72 27.79 27.67 27.74 27,811 +0.03(+0.12%)
Sep 27, 2016 27.68 27.76 27.64 27.71 26,798 +0.05(+0.18%)
Sep 26, 2016 27.62 27.70 27.62 27.66 38,294 -0.06(-0.23%)
Sep 23, 2016 27.74 27.76 27.68 27.72 43,447 -0.06(-0.22%)
Sep 22, 2016 27.76 27.81 27.66 27.78 63,833 +0.12(+0.45%)
Sep 21, 2016 27.57 27.67 27.50 27.66 81,301 +0.17(+0.60%)
Sep 20, 2016 27.52 27.56 27.43 27.49 51,732 +0.09(+0.33%)
Sep 19, 2016 27.45 27.54 27.40 27.40 61,565 -0.02(-0.06%)
Sep 16, 2016 27.41 27.47 27.36 27.41 55,818 -0.07(-0.24%)
Sep 15, 2016 27.34 27.50 27.28 27.48 77,077 +0.12(+0.43%)
Sep 14, 2016 27.31 27.45 27.31 27.36 23,078 +0.00(+0.00%)
Sep 13, 2016 27.51 27.51 27.28 27.36 84,886 -0.22(-0.81%)
Sep 12, 2016 27.43 27.59 27.43 27.59 27,433 +0.10(+0.36%)
Sep 09, 2016 27.71 27.71 27.46 27.49 41,634 -0.22(-0.81%)
Sep 08, 2016 27.85 27.85 27.71 27.71 54,799 -0.15(-0.54%)
Sep 07, 2016 27.85 27.90 27.83 27.86 62,240 +0.01(+0.03%)
Sep 06, 2016 27.79 27.90 27.76 27.85 34,112 +0.11(+0.39%)
Sep 02, 2016 27.72 27.75 27.75 27.75 21,534 +0.06(+0.20%)
Sep 01, 2016 27.62 27.76 27.61 27.69 51,616 +0.03(+0.12%)
Aug 31, 2016 27.65 27.75 27.62 27.66 77,191 -0.04(-0.15%)
Aug 30, 2016 27.67 27.78 27.67 27.70 36,291 +0.01(+0.03%)
Aug 29, 2016 27.62 27.76 27.62 27.69 36,639 +0.07(+0.24%)
Aug 26, 2016 27.76 27.85 27.61 27.62 44,685 -0.08(-0.30%)
Aug 25, 2016 27.73 27.79 27.70 27.71 54,786 -0.02(-0.09%)
Aug 24, 2016 27.81 27.85 27.69 27.73 33,734 -0.01(-0.03%)
Aug 23, 2016 27.77 27.87 27.73 27.74 67,215 -0.01(-0.03%)
Aug 22, 2016 27.80 27.82 27.69 27.75 63,250 +0.01(+0.03%)
Aug 19, 2016 27.74 27.79 27.52 27.74 38,087 -0.04(-0.15%)
Aug 18, 2016 27.68 27.80 27.68 27.78 36,300 +0.06(+0.21%)
Aug 17, 2016 27.68 27.76 27.57 27.72 62,454 +0.02(+0.06%)
Aug 16, 2016 27.81 27.83 27.67 27.71 68,725 -0.05(-0.18%)
Aug 15, 2016 27.85 27.85 27.67 27.76 556,287 +0.01(+0.03%)
Aug 12, 2016 27.82 27.82 27.69 27.75 78,079 +0.03(+0.12%)
Aug 11, 2016 27.75 27.77 27.70 27.72 57,783 -0.02(-0.06%)
Aug 10, 2016 27.77 27.77 27.67 27.73 63,556 +0.04(+0.15%)
Aug 09, 2016 27.65 27.70 27.61 27.69 94,529 +0.12(+0.42%)
Aug 08, 2016 27.57 27.66 27.53 27.57 16,065 +0.00(+0.00%)
Aug 05, 2016 27.58 27.62 27.49 27.57 24,190 +0.01(+0.03%)
Aug 04, 2016 27.57 27.58 27.47 27.57 40,134 +0.07(+0.27%)
Aug 03, 2016 27.47 27.49 27.44 27.49 55,926 +0.04(+0.15%)
Aug 02, 2016 27.53 27.56 27.45 27.45 55,268 -0.15(-0.55%)
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.