Conservative Allocation Ishares Core ETF (NY: AOK )

38.50 USD +0.05 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.15 35.32 35.09 35.24 174,506 -0.15(-0.42%)
Apr 29, 2020 35.33 35.47 35.23 35.39 393,898 +0.33(+0.94%)
Apr 28, 2020 35.12 35.35 35.00 35.06 305,511 +0.01(+0.03%)
Apr 27, 2020 35.02 35.09 34.95 35.05 419,874 +0.13(+0.37%)
Apr 24, 2020 34.89 34.94 34.76 34.92 69,300 +0.07(+0.20%)
Apr 23, 2020 34.69 34.98 34.69 34.85 66,625 +0.07(+0.20%)
Apr 22, 2020 34.77 34.88 34.67 34.78 79,886 +0.19(+0.55%)
Apr 21, 2020 34.75 34.82 34.44 34.59 226,919 -0.23(-0.66%)
Apr 20, 2020 34.81 34.99 34.78 34.82 273,717 -0.21(-0.60%)
Apr 17, 2020 34.91 35.13 34.85 35.03 402,200 +0.25(+0.72%)
Apr 16, 2020 34.79 34.87 34.70 34.78 361,285 +0.00(+0.00%)
Apr 15, 2020 34.65 34.86 34.60 34.78 144,987 -0.18(-0.51%)
Apr 14, 2020 34.78 34.99 34.78 34.96 110,463 +0.40(+1.16%)
Apr 13, 2020 34.82 34.82 34.51 34.56 225,290 -0.28(-0.80%)
Apr 09, 2020 34.54 34.93 34.54 34.84 115,200 +0.43(+1.25%)
Apr 08, 2020 34.11 34.50 34.09 34.41 142,611 +0.25(+0.73%)
Apr 07, 2020 34.43 34.43 34.05 34.16 244,125 +0.01(+0.03%)
Apr 06, 2020 33.86 34.15 33.73 34.15 284,572 +0.76(+2.28%)
Apr 03, 2020 33.62 33.70 33.30 33.39 79,900 -0.32(-0.95%)
Apr 02, 2020 33.52 33.71 33.30 33.71 114,386 +0.23(+0.69%)
Apr 01, 2020 33.58 33.84 33.43 33.48 273,214 -0.30(-0.89%)
Mar 31, 2020 34.05 34.06 33.77 33.78 86,116 -0.20(-0.59%)
Mar 30, 2020 33.72 34.01 33.69 33.98 136,225 +0.28(+0.83%)
Mar 27, 2020 33.56 33.97 33.48 33.70 342,700 -0.24(-0.71%)
Mar 26, 2020 33.24 33.96 33.24 33.94 262,481 +0.84(+2.54%)
Mar 25, 2020 32.69 33.33 32.42 33.10 164,092 +0.51(+1.56%)
Mar 24, 2020 32.18 32.72 32.09 32.59 247,436 +0.75(+2.36%)
Mar 23, 2020 31.49 32.10 31.11 31.84 374,286 +0.22(+0.70%)
Mar 20, 2020 31.84 32.22 31.39 31.62 145,500 +0.10(+0.32%)
Mar 19, 2020 31.30 31.85 31.16 31.52 774,503 -0.04(-0.12%)
Mar 18, 2020 32.08 32.39 30.54 31.56 325,211 -1.19(-3.64%)
Mar 17, 2020 32.70 32.97 32.41 32.75 338,508 -0.06(-0.18%)
Mar 16, 2020 32.65 33.12 31.51 32.81 631,076 -1.02(-3.02%)
Mar 13, 2020 33.02 33.83 32.90 33.83 216,300 +0.72(+2.17%)
Mar 12, 2020 33.85 33.94 29.00 33.11 461,108 -1.53(-4.42%)
Mar 11, 2020 35.27 35.30 34.62 34.64 209,014 -0.88(-2.48%)
Mar 10, 2020 35.65 35.66 35.26 35.52 399,914 +0.18(+0.51%)
Mar 09, 2020 35.86 35.86 35.32 35.34 201,873 -0.88(-2.43%)
Mar 06, 2020 36.04 36.24 36.03 36.22 82,000 -0.04(-0.11%)
Mar 05, 2020 36.28 36.50 36.16 36.26 83,072 -0.19(-0.52%)
Mar 04, 2020 36.34 36.49 36.24 36.45 80,953 +0.32(+0.89%)
Mar 03, 2020 36.27 36.56 36.05 36.13 135,702 -0.09(-0.25%)
Mar 02, 2020 35.86 36.22 35.86 36.22 200,100 +0.30(+0.84%)
Feb 28, 2020 35.59 35.92 35.47 35.92 240,800 +0.05(+0.14%)
Feb 27, 2020 36.02 36.15 35.87 35.87 232,711 -0.39(-1.08%)
Feb 26, 2020 36.28 36.39 36.21 36.26 198,893 -0.01(-0.03%)
Feb 25, 2020 36.56 36.60 36.19 36.27 158,044 -0.25(-0.68%)
Feb 24, 2020 36.65 36.65 36.50 36.52 105,055 -0.37(-1.00%)
Feb 21, 2020 36.83 36.92 36.83 36.89 54,700 -0.05(-0.14%)
Feb 20, 2020 36.91 36.96 36.83 36.94 56,331 +0.00(+0.00%)
Feb 19, 2020 36.86 36.96 36.86 36.94 49,354 +0.05(+0.14%)
Feb 18, 2020 36.82 36.91 36.80 36.89 72,466 -0.01(-0.03%)
Feb 14, 2020 36.94 36.94 36.85 36.90 56,100 +0.02(+0.05%)
Feb 13, 2020 36.88 36.92 36.82 36.88 37,869 +0.00(+0.00%)
Feb 12, 2020 36.89 36.92 36.86 36.88 60,304 +0.02(+0.05%)
Feb 11, 2020 36.90 36.92 36.83 36.86 47,367 +0.03(+0.08%)
Feb 10, 2020 36.80 36.83 36.75 36.83 91,319 +0.10(+0.26%)
Feb 07, 2020 36.74 36.77 36.70 36.74 61,400 +0.03(+0.07%)
Feb 06, 2020 36.77 36.78 36.70 36.71 43,834 +0.02(+0.05%)
Feb 05, 2020 36.69 36.71 36.62 36.69 75,513 +0.09(+0.25%)
Feb 04, 2020 36.55 36.66 36.53 36.60 66,907 +0.09(+0.25%)
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.