Conservative Allocation Ishares Core ETF (NY: AOK )

38.50 USD +0.07 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.65 32.68 32.57 32.58 20,026 -0.23(-0.70%)
Jul 30, 2014 32.91 32.91 32.77 32.81 22,700 -0.06(-0.18%)
Jul 29, 2014 32.97 32.97 32.87 32.87 20,383 -0.02(-0.06%)
Jul 28, 2014 32.85 32.90 32.84 32.89 113,198 +0.03(+0.09%)
Jul 25, 2014 32.87 32.92 32.85 32.86 14,248 -0.07(-0.21%)
Jul 24, 2014 32.93 32.96 32.91 32.93 20,754 -0.01(-0.03%)
Jul 23, 2014 32.92 32.96 32.92 32.94 17,479 +0.01(+0.03%)
Jul 22, 2014 32.94 32.94 32.88 32.93 37,978 +0.11(+0.34%)
Jul 21, 2014 32.84 32.86 32.80 32.82 44,913 -0.07(-0.21%)
Jul 18, 2014 32.81 32.90 32.80 32.89 44,850 +0.13(+0.40%)
Jul 17, 2014 32.79 32.88 32.76 32.76 19,499 -0.12(-0.36%)
Jul 16, 2014 32.93 32.93 32.85 32.88 30,626 +0.03(+0.08%)
Jul 15, 2014 32.85 32.91 32.80 32.85 33,957 -0.05(-0.15%)
Jul 14, 2014 32.95 32.95 32.87 32.90 13,745 +0.05(+0.15%)
Jul 11, 2014 32.80 32.85 32.80 32.85 20,783 +0.04(+0.12%)
Jul 10, 2014 32.79 32.83 32.73 32.81 18,440 -0.08(-0.24%)
Jul 09, 2014 32.90 32.91 32.82 32.89 20,976 +0.07(+0.21%)
Jul 08, 2014 32.85 32.92 32.81 32.82 55,352 -0.10(-0.30%)
Jul 07, 2014 32.97 32.97 32.89 32.92 17,678 -0.08(-0.24%)
Jul 03, 2014 32.97 33.00 33.00 33.00 12,300 +0.09(+0.27%)
Jul 02, 2014 32.99 32.99 32.91 32.91 18,727 -0.21(-0.63%)
Jul 01, 2014 32.97 33.18 32.97 33.12 50,311 +0.04(+0.12%)
Jun 30, 2014 33.08 33.09 33.02 33.08 38,081 +0.01(+0.03%)
Jun 27, 2014 33.00 33.07 33.00 33.07 9,617 +0.04(+0.12%)
Jun 26, 2014 33.01 33.04 32.95 33.03 14,675 +0.00(+0.00%)
Jun 25, 2014 32.92 33.03 32.92 33.03 28,269 +0.06(+0.18%)
Jun 24, 2014 33.01 33.06 32.95 32.97 18,154 -0.05(-0.15%)
Jun 23, 2014 33.07 33.07 33.00 33.02 33,861 -0.02(-0.06%)
Jun 20, 2014 33.01 33.04 32.98 33.04 35,366 +0.04(+0.12%)
Jun 19, 2014 33.15 33.15 32.96 33.00 15,860 +0.00(+0.00%)
Jun 18, 2014 32.90 33.00 32.85 33.00 19,264 +0.14(+0.43%)
Jun 17, 2014 32.84 32.87 32.82 32.86 21,994 +0.00(+0.00%)
Jun 16, 2014 32.95 32.95 32.81 32.86 13,944 +0.00(+0.00%)
Jun 13, 2014 32.79 32.86 32.78 32.86 14,296 +0.01(+0.03%)
Jun 12, 2014 32.91 32.91 32.81 32.85 13,433 -0.01(-0.03%)
Jun 11, 2014 32.90 32.90 32.83 32.86 23,428 -0.04(-0.12%)
Jun 10, 2014 32.80 32.90 32.80 32.90 27,198 -0.03(-0.09%)
Jun 06, 2014 32.87 32.94 32.87 32.93 32,453 +0.06(+0.18%)
Jun 05, 2014 32.73 32.87 32.73 32.87 146,486 +0.13(+0.40%)
Jun 04, 2014 32.74 32.76 32.69 32.74 22,022 +0.00(+0.00%)
Jun 03, 2014 32.77 32.77 32.70 32.74 59,362 -0.08(-0.24%)
Jun 02, 2014 32.89 32.89 32.81 32.82 11,679 -0.04(-0.12%)
May 30, 2014 32.79 32.86 32.79 32.86 13,118 +0.03(+0.09%)
May 29, 2014 33.08 33.08 32.82 32.83 30,400 +0.02(+0.06%)
May 28, 2014 32.82 32.83 32.76 32.81 15,558 +0.04(+0.11%)
May 27, 2014 32.78 32.79 32.70 32.77 22,052 +0.04(+0.13%)
May 23, 2014 32.60 32.73 32.73 32.73 10,100 +0.09(+0.29%)
May 22, 2014 32.64 32.64 32.60 32.64 26,737 +0.06(+0.17%)
May 21, 2014 32.53 32.60 32.53 32.58 10,516 +0.05(+0.15%)
May 20, 2014 32.61 32.61 32.50 32.53 12,572 -0.07(-0.21%)
May 19, 2014 32.59 32.64 32.58 32.60 15,069 +0.02(+0.06%)
May 16, 2014 32.58 32.59 32.50 32.58 6,154 +0.06(+0.18%)
May 15, 2014 32.60 32.60 32.50 32.52 14,613 -0.05(-0.16%)
May 14, 2014 32.58 32.64 32.57 32.57 21,430 -0.01(-0.02%)
May 13, 2014 32.57 32.63 32.57 32.58 22,135 +0.01(+0.03%)
May 12, 2014 32.50 32.59 32.50 32.57 12,429 +0.07(+0.22%)
May 09, 2014 32.45 32.50 32.44 32.50 10,973 -0.01(-0.03%)
May 08, 2014 32.52 32.58 32.45 32.51 17,890 +0.04(+0.12%)
May 07, 2014 32.47 32.49 32.42 32.47 9,846 +0.05(+0.17%)
May 06, 2014 32.51 32.52 32.42 32.42 8,468 -0.09(-0.27%)
May 05, 2014 32.43 32.51 32.43 32.51 8,990 -0.01(-0.04%)
May 02, 2014 32.42 32.53 32.42 32.52 18,247 -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.