Conservative Allocation Ishares Core ETF (NY: AOK )

38.56 +0.21 (+0.55%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.70 29.70 29.70 0 +0.07(+0.23%)
Aug 30, 2018 29.66 29.73 29.62 29.63 33,957 -0.10(-0.32%)
Aug 29, 2018 29.66 29.75 29.66 29.73 50,738 +0.07(+0.23%)
Aug 28, 2018 29.68 29.73 29.66 29.66 41,494 -0.06(-0.20%)
Aug 27, 2018 29.66 29.75 29.66 29.72 48,182 +0.06(+0.20%)
Aug 24, 2018 29.59 29.67 29.56 29.66 32,037 +0.07(+0.23%)
Aug 23, 2018 29.64 29.69 29.58 29.59 45,457 -0.05(-0.16%)
Aug 22, 2018 29.64 29.66 29.61 29.63 23,704 +0.04(+0.13%)
Aug 21, 2018 29.56 29.63 29.55 29.60 55,202 +0.04(+0.15%)
Aug 20, 2018 29.48 29.61 29.48 29.55 42,486 +0.07(+0.23%)
Aug 17, 2018 29.46 29.54 29.43 29.48 35,507 +0.07(+0.24%)
Aug 16, 2018 29.41 29.54 29.41 29.41 27,666 +0.07(+0.24%)
Aug 15, 2018 29.40 29.43 29.33 29.34 86,499 -0.11(-0.38%)
Aug 14, 2018 29.42 29.47 29.41 29.46 63,310 +0.03(+0.12%)
Aug 13, 2018 29.43 29.47 29.41 29.42 44,881 -0.04(-0.15%)
Aug 10, 2018 29.47 29.52 29.45 29.47 47,304 -0.10(-0.35%)
Aug 09, 2018 29.57 29.57 29.53 29.57 25,454 +0.01(+0.03%)
Aug 08, 2018 29.54 29.60 29.44 29.56 59,698 +0.02(+0.06%)
Aug 07, 2018 29.47 29.57 29.47 29.54 29,120 +0.03(+0.12%)
Aug 06, 2018 29.47 29.54 29.46 29.51 57,511 -0.05(-0.18%)
Aug 03, 2018 29.46 29.56 29.45 29.56 28,105 +0.11(+0.38%)
Aug 02, 2018 29.39 29.47 29.36 29.45 39,941 -0.03(-0.10%)
Aug 01, 2018 29.43 29.49 29.41 29.48 30,819 -0.01(-0.03%)
Jul 31, 2018 29.48 29.54 29.47 29.49 39,697 +0.03(+0.09%)
Jul 30, 2018 29.47 29.51 29.46 29.46 44,107 -0.07(-0.23%)
Jul 27, 2018 29.56 29.56 29.49 29.53 16,798 +0.00(+0.00%)
Jul 26, 2018 29.54 29.56 29.48 29.53 48,645 -0.03(-0.12%)
Jul 25, 2018 29.42 29.56 29.42 29.56 88,875 +0.14(+0.47%)
Jul 24, 2018 29.41 29.45 29.38 29.43 47,614 +0.03(+0.09%)
Jul 23, 2018 29.42 29.43 29.37 29.40 31,111 -0.03(-0.12%)
Jul 20, 2018 29.42 29.48 29.42 29.43 34,986 -0.01(-0.03%)
Jul 19, 2018 29.39 29.49 29.39 29.44 30,120 +0.00(+0.00%)
Jul 18, 2018 29.43 29.49 29.42 29.44 57,029 +0.00(+0.00%)
Jul 17, 2018 29.40 29.49 29.38 29.44 106,126 +0.01(+0.03%)
Jul 16, 2018 29.46 29.49 29.41 29.43 38,218 -0.02(-0.06%)
Jul 13, 2018 29.42 29.48 29.41 29.45 45,854 +0.03(+0.12%)
Jul 12, 2018 29.36 29.45 29.35 29.42 69,880 +0.09(+0.29%)
Jul 11, 2018 29.36 29.43 29.29 29.33 41,272 -0.12(-0.41%)
Jul 10, 2018 29.45 29.46 29.36 29.45 42,764 +0.03(+0.12%)
Jul 09, 2018 29.36 29.45 29.36 29.42 44,437 +0.05(+0.18%)
Jul 06, 2018 29.26 29.40 29.24 29.36 52,584 +0.13(+0.44%)
Jul 05, 2018 29.18 29.26 29.18 29.24 41,177 +0.12(+0.41%)
Jul 03, 2018 29.11 29.11 29.11 0 -0.04(-0.13%)
Jul 02, 2018 29.02 29.15 29.02 29.15 64,637 -0.06(-0.21%)
Jun 29, 2018 29.14 29.26 29.14 29.21 31,912 +0.05(+0.18%)
Jun 28, 2018 29.12 29.17 29.07 29.16 58,634 +0.04(+0.15%)
Jun 27, 2018 29.18 29.22 29.08 29.12 39,301 -0.01(-0.03%)
Jun 26, 2018 29.11 29.19 29.09 29.13 42,388 -0.02(-0.06%)
Jun 25, 2018 29.22 29.23 29.08 29.14 33,068 -0.09(-0.29%)
Jun 22, 2018 29.26 29.30 29.23 29.23 27,077 +0.02(+0.06%)
Jun 21, 2018 29.25 29.28 29.17 29.21 60,536 -0.03(-0.09%)
Jun 20, 2018 29.30 29.32 29.24 29.24 74,729 -0.04(-0.15%)
Jun 19, 2018 29.23 29.28 29.20 29.28 44,560 -0.03(-0.12%)
Jun 18, 2018 29.30 29.33 29.26 29.32 53,427 -0.03(-0.09%)
Jun 15, 2018 29.39 29.31 29.34 33,764 -0.05(-0.18%)
Jun 14, 2018 29.38 29.40 29.34 29.39 56,977 +0.05(+0.18%)
Jun 13, 2018 29.32 29.37 29.32 29.34 62,489 +0.05(+0.18%)
Jun 12, 2018 29.33 29.36 29.28 29.29 43,170 -0.04(-0.15%)
Jun 11, 2018 29.32 29.38 29.31 29.33 78,406 -0.01(-0.03%)
Jun 08, 2018 29.31 29.38 29.29 29.34 35,610 +0.03(+0.12%)
Jun 07, 2018 29.32 29.38 29.30 29.31 31,893 -0.03(-0.12%)
Jun 06, 2018 29.34 29.34 34,367 +0.03(+0.09%)
Jun 05, 2018 29.32 29.34 29.27 29.32 34,275 +0.03(+0.09%)
Jun 04, 2018 29.35 29.36 29.29 29.29 37,659 -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.