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 28, 2013 30.92 31.00 30.92 30.95 31,911 -0.01(-0.03%)
Feb 27, 2013 30.88 30.97 30.86 30.96 11,141 +0.11(+0.36%)
Feb 26, 2013 30.77 30.86 30.77 30.85 15,603 -0.07(-0.23%)
Feb 22, 2013 30.89 30.92 30.84 30.92 41,590 +0.13(+0.42%)
Feb 21, 2013 30.82 30.83 30.78 30.79 12,802 -0.08(-0.26%)
Feb 20, 2013 30.97 31.01 30.87 30.87 19,451 -0.10(-0.32%)
Feb 19, 2013 30.94 31.00 30.94 30.97 23,903 +0.08(+0.26%)
Feb 15, 2013 30.96 30.96 30.88 30.89 15,224 -0.04(-0.13%)
Feb 14, 2013 31.01 31.01 30.89 30.93 44,319 +0.00(+0.00%)
Feb 13, 2013 30.94 30.95 30.89 30.93 31,449 -0.01(-0.04%)
Feb 12, 2013 30.90 30.95 30.86 30.94 24,671 +0.05(+0.16%)
Feb 11, 2013 30.83 30.90 30.83 30.89 17,686 -0.03(-0.10%)
Feb 08, 2013 30.97 30.97 30.86 30.92 19,543 +0.06(+0.19%)
Feb 07, 2013 30.86 30.90 30.80 30.86 31,196 -0.04(-0.13%)
Feb 06, 2013 30.85 30.90 30.84 30.90 55,545 +0.08(+0.26%)
Feb 04, 2013 30.78 30.88 30.78 30.82 16,380 -0.14(-0.45%)
Feb 01, 2013 30.98 30.99 30.95 30.96 21,470 +0.09(+0.29%)
Jan 31, 2013 30.86 30.91 30.85 30.87 9,193 -0.02(-0.06%)
Jan 30, 2013 30.93 30.93 30.89 30.89 12,388 -0.05(-0.16%)
Jan 29, 2013 30.87 30.94 30.80 30.94 50,650 +0.05(+0.16%)
Jan 28, 2013 30.92 30.92 30.86 30.89 13,604 -0.02(-0.07%)
Jan 25, 2013 30.95 30.95 30.90 30.91 24,221 -0.03(-0.10%)
Jan 24, 2013 30.91 30.95 30.90 30.94 23,149 +0.02(+0.06%)
Jan 23, 2013 30.92 30.93 30.88 30.92 27,780 +0.01(+0.03%)
Jan 22, 2013 30.86 30.91 30.86 30.91 70,955 +0.05(+0.16%)
Jan 18, 2013 30.83 30.88 30.81 30.86 14,366 +0.03(+0.10%)
Jan 17, 2013 30.85 30.86 30.80 30.83 20,960 +0.02(+0.06%)
Jan 16, 2013 30.84 30.84 30.78 30.81 9,578 -0.02(-0.06%)
Jan 15, 2013 30.78 30.83 30.72 30.83 33,977 +0.05(+0.16%)
Jan 14, 2013 30.78 30.82 30.77 30.78 70,603 +0.01(+0.03%)
Jan 11, 2013 30.74 30.80 30.73 30.77 23,860 -0.03(-0.10%)
Jan 10, 2013 30.91 30.91 30.72 30.80 12,708 +0.11(+0.36%)
Jan 09, 2013 30.69 30.73 30.69 30.69 28,609 +0.00(+0.00%)
Jan 08, 2013 30.71 30.71 30.65 30.69 29,401 +0.00(+0.00%)
Jan 07, 2013 30.70 30.72 30.65 30.69 6,735 -0.05(-0.16%)
Jan 04, 2013 30.69 30.74 30.66 30.74 36,640 +0.05(+0.16%)
Jan 03, 2013 30.71 30.77 30.67 30.69 45,862 -0.06(-0.20%)
Jan 02, 2013 30.68 30.75 30.67 30.75 53,449 +0.17(+0.56%)
Dec 31, 2012 30.45 30.58 30.45 30.58 96,025 +0.09(+0.31%)
Dec 28, 2012 30.54 30.54 30.47 30.49 21,698 -0.05(-0.15%)
Dec 27, 2012 30.52 30.57 30.46 30.53 13,921 -0.07(-0.23%)
Dec 26, 2012 30.75 30.75 30.58 30.60 11,396 -0.05(-0.16%)
Dec 24, 2012 30.62 30.65 30.62 30.65 6,905 -0.02(-0.07%)
Dec 21, 2012 30.64 30.68 30.60 30.67 23,384 -0.05(-0.16%)
Dec 20, 2012 30.65 30.72 30.64 30.72 175,535 +0.08(+0.26%)
Dec 19, 2012 30.68 30.71 30.64 30.64 21,564 -0.01(-0.03%)
Dec 18, 2012 30.63 30.68 30.56 30.65 17,843 +0.04(+0.13%)
Dec 17, 2012 30.59 30.61 30.56 30.61 24,067 +0.04(+0.12%)
Dec 14, 2012 30.57 30.59 30.55 30.57 9,502 +0.04(+0.14%)
Dec 13, 2012 30.62 30.62 30.53 30.53 33,621 -0.11(-0.36%)
Dec 12, 2012 30.70 30.71 30.62 30.64 6,554 -0.02(-0.07%)
Dec 11, 2012 30.60 30.68 30.60 30.66 24,885 +0.05(+0.16%)
Dec 10, 2012 30.57 30.62 30.57 30.61 10,326 +0.04(+0.12%)
Dec 07, 2012 30.60 30.60 30.57 30.57 11,851 +0.02(+0.08%)
Dec 06, 2012 30.55 30.59 30.55 30.55 5,910 +0.03(+0.10%)
Dec 05, 2012 30.56 30.59 30.51 30.52 14,848 -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.