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 (%)
Aug 31, 2018 34.35 34.35 34.35 0 +0.08(+0.23%)
Aug 30, 2018 34.31 34.38 34.26 34.27 29,360 -0.11(-0.32%)
Aug 29, 2018 34.30 34.41 34.30 34.38 43,869 +0.08(+0.23%)
Aug 28, 2018 34.33 34.39 34.30 34.30 35,876 -0.07(-0.20%)
Aug 27, 2018 34.31 34.41 34.30 34.37 41,659 +0.07(+0.20%)
Aug 24, 2018 34.22 34.32 34.19 34.30 27,700 +0.08(+0.23%)
Aug 23, 2018 34.28 34.34 34.21 34.22 39,303 -0.06(-0.16%)
Aug 22, 2018 34.28 34.30 34.25 34.28 20,495 +0.05(+0.13%)
Aug 21, 2018 34.19 34.27 34.18 34.23 47,728 +0.05(+0.15%)
Aug 20, 2018 34.10 34.25 34.10 34.18 36,734 +0.08(+0.23%)
Aug 17, 2018 34.07 34.17 34.04 34.10 30,700 +0.08(+0.24%)
Aug 16, 2018 34.01 34.17 34.01 34.02 23,921 +0.08(+0.24%)
Aug 15, 2018 34.00 34.04 33.92 33.94 74,788 -0.13(-0.38%)
Aug 14, 2018 34.03 34.09 34.01 34.07 54,739 +0.04(+0.12%)
Aug 13, 2018 34.04 34.09 34.01 34.03 38,805 -0.05(-0.15%)
Aug 10, 2018 34.09 34.14 34.06 34.08 40,900 -0.12(-0.35%)
Aug 09, 2018 34.20 34.20 34.16 34.20 22,008 +0.01(+0.03%)
Aug 08, 2018 34.17 34.24 34.05 34.19 51,616 +0.02(+0.06%)
Aug 07, 2018 34.08 34.20 34.08 34.17 25,178 +0.04(+0.12%)
Aug 06, 2018 34.09 34.17 34.07 34.13 49,725 -0.06(-0.18%)
Aug 03, 2018 34.07 34.19 34.06 34.19 24,300 +0.13(+0.38%)
Aug 02, 2018 33.99 34.09 33.96 34.06 34,534 -0.09(-0.26%)
Aug 01, 2018 34.09 34.17 34.07 34.15 26,602 -0.01(-0.03%)
Jul 31, 2018 34.15 34.22 34.14 34.16 34,265 +0.03(+0.09%)
Jul 30, 2018 34.14 34.19 34.13 34.13 38,072 -0.08(-0.23%)
Jul 27, 2018 34.25 34.25 34.17 34.21 14,500 +0.00(+0.00%)
Jul 26, 2018 34.22 34.25 34.15 34.21 41,989 -0.04(-0.12%)
Jul 25, 2018 34.08 34.25 34.08 34.25 76,714 +0.16(+0.47%)
Jul 24, 2018 34.07 34.12 34.04 34.09 41,099 +0.03(+0.09%)
Jul 23, 2018 34.08 34.10 34.03 34.06 26,854 -0.04(-0.12%)
Jul 20, 2018 34.08 34.16 34.08 34.10 30,199 -0.01(-0.03%)
Jul 19, 2018 34.05 34.16 34.05 34.11 25,999 +0.00(+0.00%)
Jul 18, 2018 34.10 34.17 34.08 34.11 49,226 +0.00(+0.00%)
Jul 17, 2018 34.06 34.17 34.04 34.11 91,604 +0.01(+0.03%)
Jul 16, 2018 34.13 34.16 34.07 34.10 32,989 -0.02(-0.06%)
Jul 13, 2018 34.08 34.15 34.07 34.12 39,580 +0.04(+0.12%)
Jul 12, 2018 34.02 34.12 34.00 34.08 60,318 +0.10(+0.29%)
Jul 11, 2018 34.02 34.09 33.93 33.98 35,625 -0.14(-0.41%)
Jul 10, 2018 34.12 34.13 34.02 34.12 36,913 +0.04(+0.12%)
Jul 09, 2018 34.02 34.12 34.02 34.08 38,357 +0.06(+0.18%)
Jul 06, 2018 33.90 34.06 33.87 34.02 45,389 +0.15(+0.44%)
Jul 05, 2018 33.81 33.90 33.81 33.87 35,543 +0.14(+0.42%)
Jul 03, 2018 33.73 33.73 33.73 0 -0.20(-0.59%)
Jul 02, 2018 33.78 33.93 33.78 33.93 55,536 -0.07(-0.21%)
Jun 29, 2018 33.92 34.05 33.92 34.00 27,419 +0.06(+0.18%)
Jun 28, 2018 33.89 33.95 33.83 33.94 50,378 +0.05(+0.15%)
Jun 27, 2018 33.96 34.01 33.84 33.89 33,768 -0.01(-0.03%)
Jun 26, 2018 33.88 33.97 33.86 33.90 36,420 -0.02(-0.06%)
Jun 25, 2018 34.01 34.03 33.85 33.92 28,412 -0.10(-0.29%)
Jun 22, 2018 34.06 34.10 34.02 34.02 23,265 +0.02(+0.06%)
Jun 21, 2018 34.04 34.08 33.95 34.00 52,013 -0.03(-0.09%)
Jun 20, 2018 34.10 34.13 34.03 34.03 64,207 -0.05(-0.15%)
Jun 19, 2018 34.02 34.08 33.98 34.08 38,286 -0.04(-0.12%)
Jun 18, 2018 34.10 34.14 34.05 34.12 45,905 -0.03(-0.09%)
Jun 15, 2018 34.21 34.11 34.15 29,010 -0.06(-0.18%)
Jun 14, 2018 34.20 34.22 34.15 34.21 48,955 +0.06(+0.18%)
Jun 13, 2018 34.12 34.19 34.12 34.15 53,691 +0.06(+0.18%)
Jun 12, 2018 34.14 34.17 34.08 34.09 37,092 -0.05(-0.15%)
Jun 11, 2018 34.12 34.20 34.11 34.14 67,366 -0.01(-0.03%)
Jun 08, 2018 34.11 34.19 34.09 34.15 30,596 +0.04(+0.12%)
Jun 07, 2018 34.13 34.19 34.10 34.11 27,403 -0.04(-0.12%)
Jun 06, 2018 34.15 34.15 29,528 +0.03(+0.09%)
Jun 05, 2018 34.13 34.15 34.07 34.12 29,449 +0.03(+0.09%)
Jun 04, 2018 34.16 34.17 34.09 34.09 32,357 -0.08(-0.23%)
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.