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 (%)
Nov 29, 2019 32.73 32.73 32.66 32.66 299,340 -0.08(-0.24%)
Nov 27, 2019 32.73 32.75 32.65 32.74 154,252 +0.05(+0.17%)
Nov 26, 2019 32.73 32.73 32.64 32.69 372,091 -0.01(-0.03%)
Nov 25, 2019 32.59 32.69 32.59 32.69 79,784 +0.14(+0.42%)
Nov 22, 2019 32.63 32.69 32.52 32.56 98,933 -0.02(-0.06%)
Nov 21, 2019 32.59 32.61 32.51 32.58 109,196 -0.05(-0.17%)
Nov 20, 2019 32.59 32.69 32.57 32.63 79,609 +0.03(+0.08%)
Nov 19, 2019 32.60 32.63 32.59 32.60 98,918 +0.02(+0.06%)
Nov 18, 2019 32.60 32.65 32.54 32.59 94,613 +0.01(+0.03%)
Nov 15, 2019 32.54 32.58 32.43 32.58 79,279 +0.06(+0.19%)
Nov 14, 2019 32.45 32.54 32.43 32.51 72,419 +0.11(+0.34%)
Nov 13, 2019 32.39 32.44 32.39 32.40 65,298 -0.03(-0.08%)
Nov 12, 2019 32.43 32.49 32.35 32.43 96,464 -0.01(-0.03%)
Nov 11, 2019 32.40 32.44 32.33 32.44 77,368 +0.01(+0.03%)
Nov 08, 2019 32.42 32.45 32.37 32.43 114,171 -0.02(-0.06%)
Nov 07, 2019 32.52 32.52 32.42 32.45 63,914 -0.03(-0.08%)
Nov 06, 2019 32.43 32.49 32.43 32.48 65,105 +0.05(+0.17%)
Nov 05, 2019 32.51 32.51 32.42 32.42 103,424 -0.05(-0.17%)
Nov 04, 2019 32.61 32.61 32.48 32.48 168,754 -0.07(-0.22%)
Nov 01, 2019 32.43 32.56 32.43 32.55 45,890 +0.09(+0.28%)
Oct 31, 2019 32.52 32.52 32.38 32.46 47,978 +0.06(+0.19%)
Oct 30, 2019 32.35 32.40 32.30 32.40 61,408 +0.08(+0.23%)
Oct 29, 2019 32.31 32.37 32.30 32.32 50,025 +0.02(+0.05%)
Oct 28, 2019 32.31 32.34 32.28 32.30 73,848 -0.01(-0.04%)
Oct 25, 2019 32.28 32.34 32.28 32.32 77,405 -0.00(-0.01%)
Oct 24, 2019 32.42 32.46 32.30 32.32 51,811 +0.04(+0.11%)
Oct 23, 2019 32.24 32.33 32.24 32.28 50,014 +0.04(+0.12%)
Oct 22, 2019 32.22 32.30 32.21 32.25 57,649 +0.01(+0.02%)
Oct 21, 2019 32.27 32.27 32.19 32.24 76,541 +0.00(+0.00%)
Oct 18, 2019 32.24 32.27 32.20 32.24 41,245 +0.00(+0.00%)
Oct 17, 2019 32.23 32.26 32.20 32.24 61,822 +0.01(+0.03%)
Oct 16, 2019 32.16 32.24 32.15 32.23 55,734 +0.04(+0.13%)
Oct 15, 2019 32.19 32.23 32.14 32.19 58,168 +0.02(+0.07%)
Oct 14, 2019 32.11 32.17 32.09 32.17 119,823 +0.03(+0.08%)
Oct 11, 2019 32.08 32.20 32.08 32.14 69,222 +0.06(+0.20%)
Oct 10, 2019 32.11 32.11 32.01 32.08 40,875 -0.02(-0.06%)
Oct 09, 2019 32.12 32.12 32.03 32.09 43,532 +0.05(+0.17%)
Oct 08, 2019 32.11 32.15 32.01 32.04 69,671 -0.13(-0.39%)
Oct 07, 2019 32.22 32.23 32.12 32.17 99,526 -0.05(-0.17%)
Oct 04, 2019 32.09 32.26 32.09 32.22 69,553 +0.12(+0.37%)
Oct 03, 2019 31.98 32.12 31.96 32.10 84,959 +0.18(+0.57%)
Oct 02, 2019 32.09 32.09 31.91 31.92 81,425 -0.16(-0.50%)
Oct 01, 2019 32.14 32.18 32.07 32.08 50,267 -0.09(-0.29%)
Sep 30, 2019 32.14 32.19 32.08 32.17 97,625 +0.05(+0.17%)
Sep 27, 2019 32.14 32.16 32.07 32.12 19,949 -0.04(-0.11%)
Sep 26, 2019 32.16 32.17 32.12 32.16 458,826 +0.06(+0.20%)
Sep 25, 2019 32.15 32.16 32.08 32.09 67,458 -0.10(-0.31%)
Sep 24, 2019 32.24 32.26 32.11 32.19 426,117 +0.01(+0.03%)
Sep 23, 2019 32.21 32.25 32.15 32.18 334,412 -0.02(-0.06%)
Sep 20, 2019 32.19 32.22 32.16 32.20 45,552 +0.05(+0.14%)
Sep 19, 2019 32.15 32.21 32.09 32.16 51,455 +0.09(+0.28%)
Sep 18, 2019 32.06 32.17 32.05 32.07 69,406 -0.04(-0.11%)
Sep 17, 2019 32.04 32.11 32.01 32.10 67,306 +0.04(+0.11%)
Sep 16, 2019 32.05 32.07 32.00 32.07 106,936 +0.04(+0.11%)
Sep 13, 2019 32.12 32.16 32.00 32.03 146,410 -0.09(-0.28%)
Sep 12, 2019 32.19 32.19 32.10 32.12 46,549 +0.01(+0.03%)
Sep 11, 2019 32.06 32.11 32.05 32.11 64,756 +0.06(+0.20%)
Sep 10, 2019 32.11 32.11 31.99 32.05 267,144 -0.11(-0.34%)
Sep 09, 2019 32.19 32.24 32.12 32.16 79,272 -0.08(-0.25%)
Sep 06, 2019 32.25 32.26 32.16 32.24 81,905 +0.08(+0.25%)
Sep 05, 2019 32.19 32.20 32.14 32.16 55,444 -0.03(-0.08%)
Sep 04, 2019 32.12 32.22 32.08 32.18 49,440 +0.14(+0.43%)
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.