Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 -0.08 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.32 36.32 36.19 36.26 79,429 -0.06(-0.18%)
Apr 29, 2021 36.37 36.38 36.23 36.32 76,300 +0.04(+0.10%)
Apr 28, 2021 36.23 36.37 36.23 36.29 118,770 +0.05(+0.13%)
Apr 27, 2021 36.26 36.33 36.24 36.24 91,241 -0.11(-0.30%)
Apr 26, 2021 36.41 36.41 36.32 36.35 77,824 +0.05(+0.13%)
Apr 23, 2021 36.24 36.38 36.24 36.30 124,508 +0.07(+0.20%)
Apr 22, 2021 36.31 36.31 36.16 36.23 102,296 -0.06(-0.18%)
Apr 21, 2021 36.14 36.29 36.07 36.29 77,127 +0.20(+0.56%)
Apr 20, 2021 36.22 36.22 36.07 36.09 145,936 -0.11(-0.31%)
Apr 19, 2021 36.22 36.37 36.18 36.20 161,799 -0.13(-0.36%)
Apr 16, 2021 36.25 36.33 36.21 36.33 149,540 +0.02(+0.05%)
Apr 15, 2021 36.16 36.32 36.16 36.31 115,249 +0.21(+0.59%)
Apr 14, 2021 36.08 36.16 36.06 36.10 139,198 -0.03(-0.08%)
Apr 13, 2021 36.05 36.13 36.00 36.13 167,811 +0.10(+0.28%)
Apr 12, 2021 36.04 36.06 35.97 36.03 615,052 -0.06(-0.18%)
Apr 09, 2021 36.04 36.09 35.97 36.09 96,334 +0.03(+0.08%)
Apr 08, 2021 36.03 36.06 35.99 36.06 263,046 +0.11(+0.31%)
Apr 07, 2021 35.95 36.00 35.90 35.95 283,692 +0.00(+0.00%)
Apr 06, 2021 36.00 36.00 35.89 35.95 707,037 +0.01(+0.03%)
Apr 05, 2021 35.83 35.96 35.82 35.94 808,528 +0.17(+0.46%)
Apr 01, 2021 35.65 35.81 35.65 35.78 430,972 +0.16(+0.44%)
Mar 31, 2021 35.61 35.68 35.58 35.62 260,025 +0.07(+0.21%)
Mar 30, 2021 35.48 35.60 35.48 35.55 45,086 -0.02(-0.05%)
Mar 29, 2021 35.57 35.67 35.51 35.57 144,818 -0.10(-0.28%)
Mar 26, 2021 35.52 35.67 35.47 35.67 127,382 +0.16(+0.44%)
Mar 25, 2021 35.45 35.52 35.36 35.51 98,632 +0.06(+0.18%)
Mar 24, 2021 35.52 35.54 35.41 35.45 82,941 -0.05(-0.13%)
Mar 23, 2021 35.60 35.60 35.45 35.49 93,757 -0.07(-0.21%)
Mar 22, 2021 35.52 35.64 35.51 35.57 95,535 +0.05(+0.13%)
Mar 19, 2021 35.47 35.53 35.36 35.52 100,147 +0.09(+0.26%)
Mar 18, 2021 35.58 35.62 35.41 35.43 180,139 -0.29(-0.80%)
Mar 17, 2021 35.60 35.78 35.51 35.71 119,158 +0.07(+0.21%)
Mar 16, 2021 35.67 35.77 35.62 35.64 140,798 +0.00(+0.00%)
Mar 15, 2021 35.63 35.66 35.55 35.64 683,494 +0.03(+0.08%)
Mar 12, 2021 35.60 35.61 35.51 35.61 113,819 -0.12(-0.34%)
Mar 11, 2021 35.66 35.78 35.62 35.73 121,498 +0.14(+0.39%)
Mar 10, 2021 35.56 35.60 35.44 35.59 146,187 +0.11(+0.31%)
Mar 09, 2021 35.23 35.55 35.15 35.48 386,323 +0.25(+0.71%)
Mar 08, 2021 35.34 35.43 35.22 35.23 99,841 -0.15(-0.42%)
Mar 05, 2021 35.33 35.38 35.07 35.38 112,517 +0.14(+0.39%)
Mar 04, 2021 35.46 35.54 35.15 35.24 327,585 -0.22(-0.62%)
Mar 03, 2021 35.59 35.59 35.46 35.46 127,864 -0.15(-0.41%)
Mar 02, 2021 35.70 35.72 35.61 35.61 156,099 -0.06(-0.18%)
Mar 01, 2021 35.58 35.74 35.52 35.68 121,656 +0.22(+0.62%)
Feb 26, 2021 35.40 35.51 35.23 35.46 137,579 +0.06(+0.18%)
Feb 25, 2021 35.79 35.81 35.28 35.39 209,505 -0.46(-1.28%)
Feb 24, 2021 35.67 35.86 35.58 35.85 113,993 +0.08(+0.23%)
Feb 23, 2021 35.63 35.81 35.55 35.77 196,882 +0.04(+0.10%)
Feb 22, 2021 35.83 35.85 35.73 35.73 135,843 -0.17(-0.46%)
Feb 19, 2021 35.90 36.03 35.87 35.90 127,263 -0.04(-0.10%)
Feb 18, 2021 35.92 36.02 35.83 35.93 87,071 -0.12(-0.33%)
Feb 17, 2021 35.97 36.05 35.93 36.05 114,467 +0.01(+0.03%)
Feb 16, 2021 36.12 36.14 36.01 36.04 120,394 -0.07(-0.20%)
Feb 12, 2021 36.09 36.12 36.03 36.12 176,127 +0.00(+0.00%)
Feb 11, 2021 36.08 36.15 36.03 36.12 106,951 +0.09(+0.26%)
Feb 10, 2021 36.02 36.14 36.01 36.03 118,171 -0.03(-0.08%)
Feb 09, 2021 35.95 36.08 35.95 36.05 118,872 +0.05(+0.13%)
Feb 08, 2021 35.93 36.02 35.93 36.01 114,652 +0.07(+0.21%)
Feb 05, 2021 35.92 35.95 35.89 35.93 97,293 +0.05(+0.13%)
Feb 04, 2021 35.81 35.89 35.78 35.89 89,391 +0.11(+0.31%)
Feb 03, 2021 35.80 35.83 35.74 35.78 135,980 -0.02(-0.05%)
Feb 02, 2021 35.83 35.83 35.70 35.80 137,830 +0.16(+0.45%)
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.