Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 25.35 25.45 25.32 25.44 185,115 +0.23(+0.90%)
Jan 28, 2016 25.19 25.26 25.15 25.22 31,627 +0.04(+0.16%)
Jan 27, 2016 25.19 25.29 25.15 25.17 46,328 -0.07(-0.29%)
Jan 26, 2016 25.21 25.25 25.14 25.25 23,830 +0.14(+0.55%)
Jan 25, 2016 25.15 25.18 25.07 25.11 47,029 -0.05(-0.19%)
Jan 22, 2016 25.17 25.22 25.09 25.16 89,692 +0.13(+0.52%)
Jan 21, 2016 24.99 25.09 24.92 25.03 131,394 +0.03(+0.13%)
Jan 20, 2016 24.92 25.08 24.83 25.00 108,652 -0.12(-0.49%)
Jan 19, 2016 25.20 25.20 25.02 25.12 598,223 +0.04(+0.16%)
Jan 15, 2016 25.04 25.08 25.08 25.08 250,962 -0.20(-0.80%)
Jan 14, 2016 25.26 25.33 25.17 25.28 259,213 +0.07(+0.26%)
Jan 13, 2016 25.41 25.42 25.20 25.22 97,596 -0.11(-0.45%)
Jan 12, 2016 25.30 25.36 25.27 25.33 187,104 +0.08(+0.32%)
Jan 11, 2016 25.36 25.36 25.22 25.25 250,256 -0.06(-0.22%)
Jan 08, 2016 25.39 25.43 25.29 25.30 50,618 -0.06(-0.22%)
Jan 07, 2016 25.30 25.43 25.30 25.36 94,600 -0.20(-0.76%)
Jan 06, 2016 25.41 25.57 25.41 25.56 93,698 -0.05(-0.19%)
Jan 05, 2016 25.62 25.62 25.52 25.61 86,417 +0.02(+0.10%)
Jan 04, 2016 25.48 25.65 25.48 25.58 182,062 -0.14(-0.54%)
Dec 31, 2015 25.65 25.72 25.72 25.72 88,082 -0.06(-0.22%)
Dec 30, 2015 25.78 25.81 25.73 25.78 113,551 -0.07(-0.25%)
Dec 29, 2015 25.85 25.86 25.73 25.84 106,755 +0.07(+0.25%)
Dec 28, 2015 25.77 25.82 25.73 25.78 109,080 -0.03(-0.10%)
Dec 24, 2015 25.75 25.80 25.80 25.80 46,041 -0.01(-0.03%)
Dec 23, 2015 25.74 25.81 25.73 25.81 95,584 +0.09(+0.35%)
Dec 22, 2015 25.68 25.72 25.64 25.72 204,867 +0.07(+0.28%)
Dec 21, 2015 25.80 25.80 25.61 25.65 109,736 -0.02(-0.06%)
Dec 18, 2015 25.61 25.71 25.61 25.67 115,112 -0.03(-0.13%)
Dec 17, 2015 25.84 25.84 25.68 25.70 109,304 -0.09(-0.35%)
Dec 16, 2015 25.67 25.83 25.66 25.79 155,248 +0.15(+0.57%)
Dec 15, 2015 25.71 25.71 25.61 25.64 308,985 +0.03(+0.13%)
Dec 14, 2015 25.71 25.78 25.54 25.61 263,530 -0.05(-0.19%)
Dec 11, 2015 25.69 25.76 25.65 25.66 145,835 -0.12(-0.47%)
Dec 10, 2015 25.79 25.85 25.78 25.78 304,165 -0.03(-0.13%)
Dec 09, 2015 25.77 25.87 25.76 25.81 241,938 +0.01(+0.03%)
Dec 08, 2015 25.82 25.87 25.78 25.80 179,725 -0.11(-0.41%)
Dec 07, 2015 25.90 25.94 25.88 25.91 108,019 -0.05(-0.19%)
Dec 04, 2015 25.87 25.98 25.79 25.96 127,460 +0.15(+0.60%)
Dec 03, 2015 26.04 26.04 25.73 25.80 144,306 -0.21(-0.81%)
Dec 02, 2015 26.10 26.10 26.01 26.01 88,081 -0.10(-0.37%)
Dec 01, 2015 25.97 26.12 25.97 26.11 241,636 +0.15(+0.59%)
Nov 30, 2015 26.01 26.01 25.92 25.96 307,631 -0.01(-0.03%)
Nov 27, 2015 25.99 26.00 25.96 25.96 22,969 -0.01(-0.05%)
Nov 25, 2015 26.00 25.98 25.98 25.98 41,639 +0.02(+0.08%)
Nov 24, 2015 25.93 25.98 25.91 25.96 93,328 +0.03(+0.12%)
Nov 23, 2015 25.91 25.97 25.91 25.92 30,779 -0.02(-0.06%)
Nov 20, 2015 25.92 26.02 25.92 25.94 50,582 -0.02(-0.06%)
Nov 19, 2015 25.97 25.99 25.94 25.96 129,722 +0.02(+0.09%)
Nov 18, 2015 25.80 25.93 25.80 25.93 162,451 +0.11(+0.41%)
Nov 17, 2015 25.77 25.87 25.77 25.83 57,531 +0.03(+0.13%)
Nov 16, 2015 25.65 25.82 25.65 25.79 55,906 +0.08(+0.31%)
Nov 13, 2015 25.68 25.80 25.68 25.71 129,086 -0.06(-0.24%)
Nov 12, 2015 25.74 25.83 25.74 25.77 130,389 -0.04(-0.17%)
Nov 11, 2015 25.90 25.90 25.81 25.82 71,823 -0.01(-0.03%)
Nov 10, 2015 25.80 25.86 25.77 25.83 74,793 +0.01(+0.05%)
Nov 09, 2015 25.88 25.88 25.75 25.81 68,165 -0.09(-0.36%)
Nov 06, 2015 25.96 25.96 25.83 25.91 146,990 -0.08(-0.31%)
Nov 05, 2015 25.99 26.06 25.97 25.99 102,906 -0.06(-0.22%)
Nov 04, 2015 26.13 26.13 26.01 26.04 35,398 -0.02(-0.07%)
Nov 03, 2015 26.08 26.11 26.01 26.06 51,311 -0.05(-0.21%)
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.