Conservative Allocation Ishares Core ETF (NY: AOK )

38.82 USD -0.13 (-0.33%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.91 27.91 27.79 27.91 21,604 +0.05(+0.18%)
Jul 29, 2010 27.90 27.90 27.79 27.86 9,095 +0.01(+0.02%)
Jul 28, 2010 27.87 27.89 27.81 27.85 6,288 -0.03(-0.09%)
Jul 27, 2010 28.00 28.00 27.83 27.88 1,745 -0.02(-0.07%)
Jul 26, 2010 27.80 27.90 27.79 27.90 27,742 +0.09(+0.32%)
Jul 23, 2010 27.73 27.81 27.69 27.81 6,939 +0.09(+0.32%)
Jul 22, 2010 27.74 27.77 27.70 27.72 15,240 +0.18(+0.66%)
Jul 21, 2010 27.62 27.62 27.54 27.54 1,762 -0.03(-0.12%)
Jul 20, 2010 27.47 27.59 27.47 27.57 14,449 +0.04(+0.16%)
Jul 19, 2010 27.45 27.54 27.45 27.53 2,510 +0.02(+0.07%)
Jul 16, 2010 27.51 27.68 27.51 27.51 85,584 -0.20(-0.72%)
Jul 15, 2010 27.72 27.72 27.61 27.71 18,570 +0.03(+0.11%)
Jul 14, 2010 27.67 27.69 27.64 27.68 4,712 +0.00(+0.00%)
Jul 13, 2010 27.64 27.68 27.63 27.68 2,584 +0.12(+0.44%)
Jul 12, 2010 27.52 27.58 27.49 27.56 13,043 +0.04(+0.14%)
Jul 09, 2010 27.52 27.54 27.47 27.52 1,680 +0.06(+0.23%)
Jul 08, 2010 27.46 27.48 27.40 27.46 15,548 +0.09(+0.31%)
Jul 07, 2010 27.31 27.39 27.29 27.37 2,400 +0.16(+0.57%)
Jul 06, 2010 27.24 27.34 27.18 27.22 8,322 +0.03(+0.10%)
Jul 02, 2010 27.19 27.24 27.17 27.19 6,232 -0.14(-0.53%)
Jul 01, 2010 27.37 27.39 27.26 27.33 8,258 -0.07(-0.24%)
Jun 30, 2010 27.43 27.46 27.40 27.40 1,920 +0.01(+0.04%)
Jun 29, 2010 27.44 27.48 27.38 27.39 7,273 -0.25(-0.89%)
Jun 25, 2010 27.64 27.64 27.56 27.64 1,451 +0.12(+0.45%)
Jun 24, 2010 27.79 27.80 27.51 27.51 27,116 -0.21(-0.76%)
Jun 23, 2010 27.56 27.76 27.56 27.72 1,667 +0.02(+0.07%)
Jun 22, 2010 27.75 27.81 27.67 27.70 7,309 -0.09(-0.32%)
Jun 21, 2010 27.87 28.00 27.78 27.79 27,871 -0.01(-0.04%)
Jun 18, 2010 27.80 27.81 27.73 27.80 7,130 +0.04(+0.15%)
Jun 17, 2010 27.76 27.79 27.76 27.76 9,698 +0.02(+0.06%)
Jun 16, 2010 27.73 27.79 27.69 27.74 23,578 +0.02(+0.08%)
Jun 15, 2010 27.69 27.76 27.63 27.72 6,411 +0.12(+0.43%)
Jun 14, 2010 27.58 27.63 27.58 27.60 22,329 +0.06(+0.20%)
Jun 11, 2010 27.43 27.54 27.43 27.54 1,637 +0.12(+0.45%)
Jun 10, 2010 27.42 27.42 27.38 27.42 2,489 +0.12(+0.44%)
Jun 09, 2010 27.39 27.41 27.30 27.30 7,182 -0.01(-0.04%)
Jun 08, 2010 27.26 27.31 27.15 27.31 8,404 +0.04(+0.15%)
Jun 07, 2010 27.34 27.34 27.27 27.27 5,940 -0.04(-0.14%)
Jun 04, 2010 27.31 27.47 27.26 27.31 14,891 -0.25(-0.89%)
Jun 03, 2010 27.46 27.55 27.46 27.55 17,291 +0.04(+0.15%)
Jun 02, 2010 27.44 27.51 27.36 27.51 8,308 +0.10(+0.36%)
Jun 01, 2010 27.42 27.55 27.41 27.41 3,723 -0.18(-0.65%)
May 28, 2010 27.59 27.60 27.50 27.59 8,150 +0.09(+0.31%)
May 27, 2010 27.38 27.55 27.38 27.50 17,408 +0.20(+0.75%)
May 26, 2010 27.39 27.49 27.30 27.30 34,663 -0.09(-0.33%)
May 25, 2010 27.10 27.39 27.04 27.39 43,317 -0.00(-0.00%)
May 24, 2010 27.52 27.52 27.39 27.39 3,365 -0.01(-0.03%)
May 21, 2010 27.18 27.49 27.18 27.40 9,080 +0.03(+0.11%)
May 20, 2010 27.36 27.46 27.36 27.37 11,635 -0.26(-0.93%)
May 19, 2010 27.57 27.65 27.53 27.63 7,796 -0.02(-0.07%)
May 18, 2010 27.80 27.80 27.64 27.65 8,556 -0.06(-0.20%)
May 17, 2010 27.76 27.76 27.68 27.70 10,096 -0.01(-0.03%)
May 14, 2010 27.71 27.94 27.71 27.71 44,178 -0.27(-0.96%)
May 13, 2010 28.01 28.03 27.94 27.98 16,416 -0.03(-0.11%)
May 12, 2010 27.93 28.01 27.93 28.01 9,948 +0.11(+0.40%)
May 11, 2010 27.95 27.95 27.88 27.90 5,599 +0.05(+0.19%)
May 10, 2010 27.82 27.88 27.80 27.85 9,267 +0.28(+1.00%)
May 07, 2010 27.70 27.70 27.51 27.57 5,181 +0.14(+0.51%)
May 06, 2010 27.82 27.85 27.25 27.43 30,441 -0.49(-1.76%)
May 05, 2010 27.92 27.93 27.85 27.92 13,489 -0.05(-0.18%)
May 04, 2010 28.06 28.06 27.92 27.97 6,407 -0.19(-0.68%)
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.