Conservative Allocation Ishares Core ETF (NY: AOK )

38.39 USD +0.15 (+0.39%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 31.27 31.27 31.08 31.20 18,889 +0.04(+0.13%)
Jul 30, 2013 31.22 31.22 31.11 31.16 23,233 +0.04(+0.13%)
Jul 29, 2013 31.17 31.17 31.11 31.12 18,339 -0.10(-0.32%)
Jul 26, 2013 31.19 31.22 31.12 31.22 11,683 +0.04(+0.12%)
Jul 25, 2013 31.10 31.21 31.10 31.18 22,105 -0.04(-0.12%)
Jul 24, 2013 31.26 31.26 31.16 31.22 15,159 -0.10(-0.32%)
Jul 23, 2013 31.30 31.33 31.29 31.32 15,700 -0.01(-0.03%)
Jul 22, 2013 31.31 31.33 31.25 31.33 5,114 +0.08(+0.26%)
Jul 19, 2013 31.25 31.27 31.22 31.25 22,824 +0.04(+0.13%)
Jul 18, 2013 31.20 31.25 31.19 31.21 18,766 +0.04(+0.13%)
Jul 17, 2013 31.27 31.27 31.15 31.17 18,772 +0.04(+0.13%)
Jul 16, 2013 31.16 31.16 31.05 31.13 17,554 +0.03(+0.10%)
Jul 15, 2013 31.10 31.12 31.05 31.10 41,936 +0.08(+0.26%)
Jul 12, 2013 31.09 31.09 31.01 31.02 17,831 -0.04(-0.13%)
Jul 11, 2013 30.97 31.06 30.97 31.06 19,533 +0.27(+0.88%)
Jul 10, 2013 30.82 30.83 30.78 30.79 51,008 -0.03(-0.10%)
Jul 09, 2013 30.77 30.82 30.75 30.82 15,044 +0.09(+0.29%)
Jul 08, 2013 30.69 30.74 30.66 30.73 28,961 +0.18(+0.59%)
Jul 05, 2013 30.59 30.59 30.54 30.55 12,920 -0.14(-0.46%)
Jul 03, 2013 30.64 30.69 30.64 30.69 15,244 +0.00(+0.00%)
Jul 02, 2013 30.73 30.77 30.65 30.69 11,762 -0.14(-0.45%)
Jul 01, 2013 30.81 30.87 30.81 30.83 34,708 +0.07(+0.23%)
Jun 28, 2013 30.68 30.79 30.67 30.76 12,961 +0.15(+0.49%)
Jun 26, 2013 30.59 30.64 30.57 30.61 28,951 +0.13(+0.42%)
Jun 25, 2013 30.45 30.48 30.41 30.48 18,385 +0.14(+0.47%)
Jun 24, 2013 30.35 30.45 30.21 30.34 75,992 -0.21(-0.69%)
Jun 21, 2013 30.76 30.76 30.47 30.55 22,413 -0.04(-0.13%)
Jun 20, 2013 30.80 30.80 30.58 30.59 37,741 -0.41(-1.32%)
Jun 19, 2013 31.22 31.34 30.97 31.00 19,809 -0.27(-0.86%)
Jun 18, 2013 31.21 31.28 31.19 31.27 20,702 +0.06(+0.19%)
Jun 17, 2013 31.23 31.29 31.16 31.21 47,184 +0.12(+0.39%)
Jun 14, 2013 31.18 31.19 31.08 31.09 62,026 -0.10(-0.32%)
Jun 13, 2013 30.95 31.19 30.95 31.19 14,654 +0.24(+0.78%)
Jun 12, 2013 31.12 31.12 30.93 30.95 21,442 -0.09(-0.29%)
Jun 11, 2013 30.96 31.08 30.95 31.04 14,362 -0.12(-0.39%)
Jun 10, 2013 31.19 31.19 31.11 31.16 20,098 -0.02(-0.06%)
Jun 07, 2013 31.14 31.19 31.13 31.18 4,235 +0.11(+0.35%)
Jun 06, 2013 30.96 31.07 30.96 31.07 18,182 +0.08(+0.26%)
Jun 05, 2013 31.16 31.16 30.99 30.99 46,015 -0.20(-0.64%)
Jun 04, 2013 31.24 31.26 31.13 31.19 29,706 -0.05(-0.16%)
Jun 03, 2013 31.22 31.24 31.10 31.24 25,226 +0.00(+0.00%)
May 31, 2013 31.25 31.35 31.23 31.24 24,247 -0.19(-0.60%)
May 30, 2013 31.38 31.46 31.38 31.43 40,310 +0.05(+0.16%)
May 29, 2013 31.40 31.41 31.31 31.38 20,967 -0.08(-0.25%)
May 28, 2013 31.59 31.61 31.45 31.46 67,700 -0.01(-0.03%)
May 24, 2013 31.57 31.57 31.44 31.47 19,600 -0.04(-0.13%)
May 23, 2013 31.48 31.54 31.34 31.51 36,762 -0.10(-0.32%)
May 22, 2013 31.80 31.88 31.59 31.61 32,204 -0.17(-0.53%)
May 21, 2013 31.73 31.79 31.70 31.78 43,961 +0.06(+0.19%)
May 20, 2013 31.74 31.76 31.70 31.72 31,964 -0.01(-0.03%)
May 17, 2013 31.70 31.73 31.67 31.73 28,070 +0.09(+0.28%)
May 16, 2013 31.68 31.73 31.64 31.64 23,724 -0.04(-0.14%)
May 15, 2013 31.64 31.68 31.60 31.68 32,387 +0.09(+0.30%)
May 13, 2013 31.59 31.60 31.50 31.59 15,146 -0.03(-0.09%)
May 10, 2013 31.60 31.63 31.56 31.62 10,298 +0.02(+0.06%)
May 09, 2013 31.70 31.70 31.60 31.60 15,859 -0.12(-0.38%)
May 08, 2013 31.66 31.72 31.65 31.72 27,989 +0.08(+0.25%)
May 07, 2013 31.63 31.64 31.59 31.64 16,431 +0.07(+0.22%)
May 06, 2013 31.60 31.60 31.56 31.57 16,860 -0.02(-0.06%)
May 03, 2013 31.61 31.60 31.58 31.59 17,407 +0.07(+0.22%)
May 02, 2013 31.52 31.55 31.45 31.52 17,793 +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.