Conservative Allocation Ishares Core ETF (NY: AOK )

38.97 USD +0.15 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.01 33.07 32.94 32.99 56,005 +0.02(+0.06%)
Feb 26, 2015 33.04 33.11 32.90 32.97 55,720 -0.07(-0.21%)
Feb 25, 2015 33.20 33.20 32.96 33.04 55,404 +0.06(+0.18%)
Feb 24, 2015 32.76 33.04 32.76 32.98 75,639 +0.12(+0.37%)
Feb 23, 2015 32.76 32.89 32.76 32.86 30,161 -0.01(-0.03%)
Feb 20, 2015 32.80 32.89 32.74 32.87 38,415 +0.12(+0.35%)
Feb 19, 2015 32.81 32.81 32.70 32.75 38,839 +0.03(+0.10%)
Feb 18, 2015 32.71 32.79 32.63 32.72 11,726 +0.08(+0.25%)
Feb 17, 2015 32.54 32.73 32.51 32.64 41,837 -0.08(-0.24%)
Feb 13, 2015 32.68 32.72 32.72 32.72 32,300 +0.03(+0.09%)
Feb 12, 2015 32.63 32.69 32.63 32.69 14,195 +0.16(+0.49%)
Feb 11, 2015 32.60 32.60 32.48 32.53 25,892 -0.01(-0.03%)
Feb 10, 2015 32.48 32.59 32.48 32.54 30,020 +0.00(+0.00%)
Feb 09, 2015 32.50 32.60 32.47 32.54 26,627 +0.01(+0.03%)
Feb 06, 2015 32.76 32.76 32.53 32.53 51,754 -0.29(-0.88%)
Feb 05, 2015 32.70 32.86 32.67 32.82 38,856 +0.05(+0.15%)
Feb 04, 2015 32.60 32.80 32.60 32.77 38,115 +0.02(+0.06%)
Feb 03, 2015 32.83 32.83 32.62 32.75 66,862 -0.02(-0.06%)
Feb 02, 2015 32.82 32.82 32.60 32.77 292,962 +0.05(+0.15%)
Jan 30, 2015 32.83 32.83 32.71 32.72 14,946 -0.09(-0.27%)
Jan 29, 2015 32.79 32.83 32.67 32.81 32,974 +0.10(+0.31%)
Jan 28, 2015 32.90 32.90 32.71 32.71 32,180 -0.12(-0.37%)
Jan 27, 2015 32.85 32.88 32.81 32.83 20,189 -0.03(-0.09%)
Jan 26, 2015 32.79 32.90 32.79 32.86 58,946 +0.03(+0.09%)
Jan 23, 2015 32.91 32.91 32.82 32.83 54,219 +0.01(+0.03%)
Jan 22, 2015 32.82 32.84 32.68 32.82 20,666 +0.15(+0.46%)
Jan 21, 2015 32.60 32.72 32.60 32.67 33,624 +0.03(+0.09%)
Jan 20, 2015 32.66 32.67 32.58 32.64 92,165 +0.04(+0.12%)
Jan 16, 2015 32.45 32.60 32.45 32.60 74,357 +0.09(+0.27%)
Jan 15, 2015 32.60 32.60 32.51 32.51 39,585 -0.01(-0.02%)
Jan 14, 2015 32.44 32.54 32.44 32.52 17,346 -0.01(-0.04%)
Jan 13, 2015 32.57 32.67 32.49 32.53 28,761 +0.01(+0.04%)
Jan 12, 2015 32.54 32.56 32.50 32.52 16,145 -0.05(-0.16%)
Jan 09, 2015 32.72 32.72 32.55 32.57 29,225 -0.07(-0.20%)
Jan 08, 2015 32.65 32.65 32.50 32.64 57,391 +0.18(+0.55%)
Jan 07, 2015 32.35 32.46 32.35 32.46 33,067 +0.14(+0.43%)
Jan 06, 2015 32.47 32.47 32.29 32.32 25,785 -0.09(-0.28%)
Jan 05, 2015 32.50 32.51 32.36 32.41 81,767 -0.21(-0.64%)
Jan 02, 2015 32.61 32.64 32.52 32.62 57,121 +0.02(+0.06%)
Dec 31, 2014 32.69 32.60 32.60 32.60 101,700 -0.12(-0.37%)
Dec 30, 2014 32.70 32.74 32.70 32.72 44,121 -0.04(-0.12%)
Dec 29, 2014 32.79 32.80 32.72 32.76 58,215 -0.03(-0.09%)
Dec 26, 2014 32.69 32.80 32.69 32.79 66,727 -0.02(-0.06%)
Dec 24, 2014 32.72 32.81 32.81 32.81 30,700 +0.02(+0.06%)
Dec 23, 2014 32.88 32.88 32.78 32.79 63,547 -0.05(-0.15%)
Dec 22, 2014 32.82 32.84 32.76 32.84 30,679 +0.05(+0.15%)
Dec 19, 2014 32.75 32.81 32.68 32.79 42,118 +0.13(+0.40%)
Dec 18, 2014 32.68 32.68 32.59 32.66 101,102 +0.16(+0.49%)
Dec 17, 2014 32.40 32.52 32.33 32.50 60,066 +0.22(+0.68%)
Dec 16, 2014 32.24 32.42 32.22 32.28 66,930 +0.01(+0.03%)
Dec 15, 2014 32.42 32.44 32.24 32.27 28,103 -0.18(-0.55%)
Dec 12, 2014 32.51 32.54 32.45 32.45 93,838 -0.14(-0.43%)
Dec 11, 2014 32.65 32.69 32.56 32.59 28,567 +0.02(+0.06%)
Dec 10, 2014 32.76 32.76 32.57 32.57 20,129 -0.19(-0.58%)
Dec 09, 2014 32.66 32.76 32.62 32.76 70,369 +0.04(+0.12%)
Dec 08, 2014 32.82 32.82 32.71 32.72 19,038 -0.10(-0.30%)
Dec 05, 2014 32.79 32.84 32.79 32.82 45,812 +0.01(+0.03%)
Dec 04, 2014 32.86 32.87 32.80 32.81 39,211 -0.02(-0.06%)
Dec 03, 2014 32.74 32.84 32.74 32.83 7,288 +0.02(+0.06%)
Dec 02, 2014 32.77 32.81 32.74 32.81 38,014 -0.01(-0.03%)
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.