Conservative Allocation Ishares Core ETF (NY: AOK )

36.84 -0.02 (-0.04%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.07 30.07 30.07 0 +0.07(+0.23%)
Aug 30, 2018 30.04 30.10 29.99 30.00 33,537 -0.10(-0.32%)
Aug 29, 2018 30.03 30.12 30.03 30.10 50,111 +0.07(+0.23%)
Aug 28, 2018 30.05 30.11 30.03 30.03 40,981 -0.06(-0.20%)
Aug 27, 2018 30.04 30.12 30.03 30.09 47,587 +0.06(+0.20%)
Aug 24, 2018 29.96 30.04 29.93 30.03 31,641 +0.07(+0.23%)
Aug 23, 2018 30.01 30.06 29.95 29.96 44,895 -0.05(-0.16%)
Aug 22, 2018 30.01 30.03 29.98 30.01 23,411 +0.04(+0.13%)
Aug 21, 2018 29.93 30.00 29.92 29.97 54,519 +0.04(+0.15%)
Aug 20, 2018 29.85 29.98 29.85 29.92 41,961 +0.07(+0.23%)
Aug 17, 2018 29.83 29.91 29.80 29.85 35,068 +0.07(+0.24%)
Aug 16, 2018 29.77 29.91 29.77 29.78 27,324 +0.07(+0.24%)
Aug 15, 2018 29.76 29.80 29.69 29.71 85,430 -0.11(-0.38%)
Aug 14, 2018 29.79 29.84 29.77 29.83 62,528 +0.04(+0.12%)
Aug 13, 2018 29.80 29.84 29.77 29.79 44,327 -0.04(-0.15%)
Aug 10, 2018 29.84 29.89 29.82 29.83 46,720 -0.11(-0.35%)
Aug 09, 2018 29.94 29.94 29.90 29.94 25,139 +0.01(+0.03%)
Aug 08, 2018 29.91 29.97 29.81 29.93 58,961 +0.02(+0.06%)
Aug 07, 2018 29.83 29.94 29.83 29.91 28,760 +0.04(+0.12%)
Aug 06, 2018 29.84 29.91 29.83 29.88 56,800 -0.05(-0.18%)
Aug 03, 2018 29.83 29.93 29.82 29.93 27,757 +0.11(+0.38%)
Aug 02, 2018 29.76 29.84 29.73 29.82 39,448 -0.03(-0.10%)
Aug 01, 2018 29.79 29.86 29.78 29.85 30,437 -0.01(-0.03%)
Jul 31, 2018 29.85 29.91 29.84 29.86 39,205 +0.03(+0.09%)
Jul 30, 2018 29.84 29.88 29.83 29.83 43,561 -0.07(-0.23%)
Jul 27, 2018 29.93 29.93 29.86 29.90 16,590 +0.00(+0.00%)
Jul 26, 2018 29.91 29.93 29.85 29.90 48,043 -0.04(-0.12%)
Jul 25, 2018 29.79 29.93 29.79 29.93 87,775 +0.14(+0.47%)
Jul 24, 2018 29.78 29.82 29.75 29.79 47,025 +0.03(+0.09%)
Jul 23, 2018 29.79 29.80 29.74 29.77 30,726 -0.04(-0.12%)
Jul 20, 2018 29.79 29.85 29.79 29.80 34,553 -0.01(-0.03%)
Jul 19, 2018 29.76 29.86 29.76 29.81 29,747 +0.00(+0.00%)
Jul 18, 2018 29.80 29.86 29.79 29.81 56,324 +0.00(+0.00%)
Jul 17, 2018 29.77 29.86 29.75 29.81 104,813 +0.01(+0.03%)
Jul 16, 2018 29.83 29.86 29.78 29.80 37,745 -0.02(-0.06%)
Jul 13, 2018 29.79 29.85 29.78 29.82 45,287 +0.03(+0.12%)
Jul 12, 2018 29.73 29.82 29.72 29.79 69,015 +0.09(+0.29%)
Jul 11, 2018 29.73 29.79 29.65 29.70 40,762 -0.12(-0.41%)
Jul 10, 2018 29.82 29.83 29.73 29.82 42,235 +0.03(+0.12%)
Jul 09, 2018 29.73 29.82 29.73 29.79 43,887 +0.05(+0.18%)
Jul 06, 2018 29.63 29.77 29.60 29.73 51,933 +0.13(+0.44%)
Jul 05, 2018 29.55 29.63 29.55 29.60 40,668 +0.12(+0.41%)
Jul 03, 2018 29.48 29.48 29.48 0 -0.04(-0.13%)
Jul 02, 2018 29.39 29.52 29.39 29.52 63,837 -0.06(-0.21%)
Jun 29, 2018 29.51 29.62 29.51 29.58 31,517 +0.05(+0.18%)
Jun 28, 2018 29.48 29.54 29.43 29.53 57,908 +0.04(+0.15%)
Jun 27, 2018 29.54 29.59 29.44 29.48 38,815 -0.01(-0.03%)
Jun 26, 2018 29.47 29.55 29.46 29.49 41,864 -0.02(-0.06%)
Jun 25, 2018 29.59 29.60 29.45 29.51 32,658 -0.09(-0.29%)
Jun 22, 2018 29.63 29.67 29.60 29.60 26,742 +0.02(+0.06%)
Jun 21, 2018 29.61 29.65 29.54 29.58 59,787 -0.03(-0.09%)
Jun 20, 2018 29.67 29.69 29.60 29.60 73,804 -0.04(-0.15%)
Jun 19, 2018 29.60 29.65 29.56 29.65 44,008 -0.03(-0.12%)
Jun 18, 2018 29.67 29.70 29.62 29.68 52,766 -0.03(-0.09%)
Jun 15, 2018 29.76 29.67 29.71 33,346 -0.05(-0.18%)
Jun 14, 2018 29.75 29.77 29.71 29.76 56,272 +0.05(+0.18%)
Jun 13, 2018 29.68 29.74 29.68 29.71 61,716 +0.05(+0.18%)
Jun 12, 2018 29.70 29.73 29.65 29.66 42,636 -0.04(-0.15%)
Jun 11, 2018 29.68 29.75 29.67 29.70 77,435 -0.01(-0.03%)
Jun 08, 2018 29.67 29.74 29.66 29.71 35,169 +0.03(+0.12%)
Jun 07, 2018 29.69 29.74 29.67 29.67 31,499 -0.03(-0.12%)
Jun 06, 2018 29.71 29.71 33,941 +0.03(+0.09%)
Jun 05, 2018 29.69 29.71 29.64 29.68 33,851 +0.03(+0.09%)
Jun 04, 2018 29.72 29.73 29.66 29.66 37,193 -0.03(-0.09%)
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.