Conservative Allocation Ishares Core ETF (NY: AOK )

35.96 +0.20 (+0.56%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.40 22.40 22.31 22.31 7,905 -0.11(-0.49%)
Sep 29, 2011 22.49 22.51 22.35 22.42 24,972 -0.02(-0.10%)
Sep 28, 2011 22.54 22.54 22.44 22.44 9,846 -0.07(-0.31%)
Sep 27, 2011 22.70 22.70 22.47 22.51 26,638 +0.05(+0.24%)
Sep 26, 2011 22.44 22.46 22.36 22.46 34,301 +0.06(+0.28%)
Sep 23, 2011 22.39 22.42 22.35 22.40 29,356 +0.00(+0.00%)
Sep 22, 2011 22.39 22.48 22.37 22.40 24,833 -0.17(-0.76%)
Sep 21, 2011 22.71 22.73 22.57 22.57 17,831 -0.13(-0.58%)
Sep 20, 2011 22.70 22.74 22.70 22.70 17,058 +0.02(+0.07%)
Sep 19, 2011 22.62 22.69 22.61 22.68 67,153 -0.02(-0.07%)
Sep 16, 2011 22.68 22.70 22.68 22.70 38,568 +0.02(+0.07%)
Sep 15, 2011 22.67 22.68 22.61 22.68 25,168 +0.09(+0.38%)
Sep 14, 2011 22.59 22.63 22.55 22.60 4,656 +0.05(+0.21%)
Sep 13, 2011 22.58 22.58 22.50 22.55 42,654 +0.02(+0.10%)
Sep 12, 2011 22.40 22.53 22.40 22.53 19,716 -0.02(-0.07%)
Sep 09, 2011 22.60 22.62 22.52 22.54 16,310 -0.12(-0.52%)
Sep 08, 2011 22.69 22.70 22.64 22.66 36,208 -0.03(-0.14%)
Sep 07, 2011 22.65 22.70 22.62 22.69 34,210 +0.11(+0.48%)
Sep 06, 2011 22.54 22.59 22.49 22.58 74,618 -0.08(-0.34%)
Sep 02, 2011 22.61 22.68 22.61 22.66 16,644 -0.07(-0.31%)
Sep 01, 2011 22.78 22.78 22.73 22.73 147,241 +0.00(+0.00%)
Aug 31, 2011 22.78 22.79 22.70 22.73 33,765 +0.05(+0.21%)
Aug 30, 2011 22.62 22.72 22.62 22.68 23,110 +0.06(+0.28%)
Aug 29, 2011 22.57 22.65 22.54 22.62 121,852 +0.12(+0.55%)
Aug 26, 2011 22.44 22.54 22.37 22.50 34,993 +0.10(+0.45%)
Aug 25, 2011 22.47 22.60 22.16 22.40 74,219 -0.08(-0.35%)
Aug 24, 2011 22.49 22.49 22.42 22.47 15,225 -0.05(-0.24%)
Aug 23, 2011 22.43 22.53 22.36 22.53 14,877 +0.16(+0.70%)
Aug 22, 2011 22.53 22.53 22.37 22.37 26,078 -0.06(-0.28%)
Aug 19, 2011 22.38 22.54 22.37 22.43 54,773 -0.02(-0.10%)
Aug 18, 2011 22.62 22.62 22.44 22.46 63,973 -0.25(-1.10%)
Aug 17, 2011 22.73 22.73 22.66 22.71 59,032 +0.05(+0.22%)
Aug 16, 2011 22.66 22.67 22.64 22.66 26,014 -0.01(-0.04%)
Aug 15, 2011 22.62 22.70 22.62 22.67 139,351 +0.10(+0.43%)
Aug 12, 2011 22.63 22.63 22.23 22.57 39,862 +0.03(+0.12%)
Aug 11, 2011 22.47 22.54 22.42 22.54 45,104 +0.08(+0.35%)
Aug 10, 2011 22.54 22.54 22.44 22.47 20,822 -0.07(-0.31%)
Aug 09, 2011 22.46 22.54 22.24 22.54 39,127 +0.25(+1.12%)
Aug 08, 2011 22.46 22.46 22.23 22.29 85,805 -0.26(-1.14%)
Aug 05, 2011 22.67 22.67 22.46 22.54 39,903 -0.13(-0.58%)
Aug 04, 2011 22.81 22.81 22.63 22.68 214,317 -0.13(-0.58%)
Aug 03, 2011 22.83 22.87 22.81 22.81 19,693 -0.08(-0.34%)
Aug 02, 2011 22.92 23.01 22.88 22.89 27,379 -0.08(-0.34%)
Aug 01, 2011 23.21 23.21 22.86 22.96 18,098 +0.01(+0.06%)
Jul 29, 2011 22.88 22.97 22.82 22.95 39,662 +0.07(+0.31%)
Jul 28, 2011 22.89 22.96 22.88 22.88 39,868 +0.00(+0.00%)
Jul 27, 2011 23.01 23.01 22.88 22.88 32,087 -0.13(-0.58%)
Jul 26, 2011 23.03 23.04 23.01 23.01 6,964 +0.01(+0.03%)
Jul 25, 2011 22.98 23.04 22.98 23.00 7,336 -0.06(-0.27%)
Jul 22, 2011 23.05 23.07 23.05 23.07 13,536 +0.05(+0.20%)
Jul 21, 2011 23.00 23.04 23.00 23.02 36,030 +0.03(+0.12%)
Jul 20, 2011 23.00 23.00 22.97 22.99 17,553 +0.02(+0.09%)
Jul 19, 2011 22.96 22.98 22.93 22.97 78,201 +0.08(+0.34%)
Jul 18, 2011 22.94 22.94 22.84 22.89 22,340 -0.06(-0.25%)
Jul 15, 2011 22.89 22.95 22.89 22.95 4,863 +0.05(+0.21%)
Jul 14, 2011 22.99 23.00 22.90 22.90 10,709 -0.09(-0.37%)
Jul 13, 2011 22.93 23.01 22.93 22.99 12,063 +0.09(+0.38%)
Jul 12, 2011 22.95 22.95 22.90 22.90 32,724 -0.01(-0.03%)
Jul 11, 2011 22.97 22.97 22.90 22.91 33,020 -0.10(-0.44%)
Jul 08, 2011 23.00 23.01 22.94 23.01 7,878 +0.02(+0.07%)
Jul 07, 2011 22.97 23.00 22.96 23.00 63,594 +0.04(+0.19%)
Jul 06, 2011 22.91 22.97 22.91 22.95 14,206 +0.03(+0.15%)
Jul 05, 2011 22.96 22.96 22.90 22.92 15,000 -0.08(-0.34%)
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.