Conservative Allocation Ishares Core ETF (NY: AOK )

39.01 USD -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.29 24.29 24.20 24.20 0 -0.13(-0.53%)
Feb 26, 2009 24.35 24.38 24.33 24.33 3,863 -0.17(-0.69%)
Feb 25, 2009 24.90 24.90 24.47 24.50 8,887 +0.10(+0.40%)
Feb 24, 2009 24.46 24.49 24.40 24.40 1,614 -0.07(-0.29%)
Feb 23, 2009 25.39 25.39 24.46 24.47 10,352 -0.08(-0.33%)
Feb 20, 2009 24.57 24.59 24.55 24.55 683 -0.04(-0.16%)
Feb 19, 2009 24.72 24.72 24.59 24.59 1,860 -0.12(-0.49%)
Feb 18, 2009 24.71 24.71 24.71 24.71 800 -0.03(-0.12%)
Feb 17, 2009 24.05 24.91 24.05 24.74 2,233 -0.35(-1.39%)
Feb 13, 2009 25.09 25.09 25.09 25.09 200 +0.15(+0.60%)
Feb 12, 2009 24.11 25.09 24.11 24.94 10,240 -0.16(-0.64%)
Feb 11, 2009 26.09 26.09 24.94 25.10 3,135 -0.11(-0.44%)
Feb 10, 2009 25.79 25.79 25.21 25.21 2,296 -0.15(-0.59%)
Feb 09, 2009 25.29 25.36 25.29 25.36 1,000 +0.33(+1.31%)
Feb 06, 2009 25.02 25.12 25.02 25.03 9,140 -0.05(-0.20%)
Feb 05, 2009 25.07 25.08 25.00 25.08 4,419 +0.03(+0.12%)
Feb 04, 2009 25.00 25.05 25.00 25.05 870 +0.05(+0.20%)
Feb 03, 2009 24.99 25.09 24.99 25.00 500 -0.04(-0.16%)
Feb 02, 2009 24.80 25.15 24.80 25.04 6,551 +0.03(+0.12%)
Jan 30, 2009 25.01 25.01 25.01 25.01 0 -0.22(-0.87%)
Jan 29, 2009 25.23 25.24 25.23 25.23 1,550 -0.11(-0.45%)
Jan 28, 2009 25.89 25.89 25.22 25.34 5,461 +0.14(+0.57%)
Jan 27, 2009 25.19 25.24 24.94 25.20 3,750 +0.07(+0.28%)
Jan 26, 2009 24.85 25.13 24.85 25.13 200 +0.10(+0.40%)
Jan 23, 2009 24.90 25.70 24.84 25.03 3,400 +0.08(+0.32%)
Jan 22, 2009 24.95 24.95 24.83 24.95 2,445 -0.00(-0.01%)
Jan 21, 2009 24.75 25.50 24.71 24.95 4,526 -0.15(-0.59%)
Jan 20, 2009 25.17 25.90 25.00 25.10 7,655 -0.33(-1.30%)
Jan 16, 2009 26.10 26.10 25.26 25.43 3,910 -0.03(-0.12%)
Jan 15, 2009 25.14 26.15 25.14 25.46 4,879 +0.17(+0.69%)
Jan 14, 2009 25.10 25.33 25.10 25.29 8,854 -0.21(-0.84%)
Jan 13, 2009 25.46 25.51 25.46 25.50 6,655 +0.05(+0.20%)
Jan 12, 2009 25.46 25.46 25.22 25.45 3,675 -0.17(-0.66%)
Jan 09, 2009 25.62 25.62 25.62 25.62 1,200 -0.01(-0.04%)
Jan 08, 2009 25.51 25.68 25.51 25.63 6,131 +0.10(+0.38%)
Jan 07, 2009 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jan 06, 2009 25.66 25.74 25.53 25.53 2,290 +0.22(+0.88%)
Jan 05, 2009 25.52 25.52 25.31 25.31 153,000 -0.48(-1.86%)
Jan 02, 2009 25.72 26.04 25.72 25.79 0 -0.11(-0.42%)
Jan 01, 2009 25.65 27.55 25.63 25.90 0 +0.00(+0.00%)
Dec 31, 2008 25.65 27.55 25.63 25.90 1,550 +0.39(+1.54%)
Dec 30, 2008 26.09 26.09 25.49 25.51 2,800 -0.06(-0.25%)
Dec 29, 2008 25.57 25.57 25.57 25.57 300 -0.20(-0.77%)
Dec 26, 2008 25.75 25.79 25.51 25.77 612 +0.22(+0.86%)
Dec 23, 2008 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Dec 22, 2008 25.55 25.55 25.55 25.55 300 -0.63(-2.41%)
Dec 19, 2008 25.75 26.35 25.68 26.18 9,000 +0.20(+0.77%)
Dec 18, 2008 25.91 25.98 25.88 25.98 850 +0.10(+0.39%)
Dec 17, 2008 25.85 25.88 25.85 25.88 3,478 +0.67(+2.65%)
Dec 16, 2008 25.06 25.66 25.05 25.21 2,450 -0.01(-0.04%)
Dec 15, 2008 25.34 25.34 25.12 25.22 1,590 +0.06(+0.25%)
Dec 12, 2008 25.49 25.49 24.87 25.16 2,426 -0.14(-0.57%)
Dec 11, 2008 25.30 25.30 25.30 25.30 800 -0.35(-1.38%)
Dec 10, 2008 28.99 28.99 24.98 25.65 7,860 -0.35(-1.33%)
Dec 09, 2008 25.23 26.00 25.23 26.00 1,450 +0.79(+3.13%)
Dec 08, 2008 28.00 28.00 25.21 25.21 3,405 +0.39(+1.55%)
Dec 05, 2008 24.69 24.84 23.75 24.82 2,700 -0.03(-0.10%)
Dec 04, 2008 45.99 25.85 24.70 24.85 4,000 +0.02(+0.08%)
Dec 03, 2008 22.60 24.83 22.60 24.83 7,200 +0.09(+0.36%)
Dec 02, 2008 25.23 25.23 24.66 24.74 1,750 +0.12(+0.49%)
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.