Conservative Allocation Ishares Core ETF (NY: AOK )

36.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.99 37.02 36.90 36.94 136,241 +0.01(+0.03%)
May 27, 2021 36.96 36.98 36.86 36.93 68,652 +0.00(+0.00%)
May 26, 2021 36.93 36.97 36.87 36.93 110,194 +0.09(+0.25%)
May 25, 2021 36.92 36.92 36.84 36.84 97,400 +0.05(+0.13%)
May 24, 2021 36.82 36.86 36.76 36.79 139,945 +0.05(+0.13%)
May 21, 2021 36.77 36.83 36.69 36.74 84,670 +0.01(+0.03%)
May 20, 2021 36.56 36.76 36.56 36.74 59,466 +0.18(+0.49%)
May 19, 2021 36.52 36.58 36.46 36.56 69,386 -0.08(-0.23%)
May 18, 2021 36.75 36.75 36.62 36.64 152,433 -0.02(-0.05%)
May 17, 2021 36.65 36.67 36.57 36.66 66,460 +0.03(+0.08%)
May 14, 2021 36.61 36.73 36.56 36.63 149,634 +0.14(+0.38%)
May 13, 2021 36.38 36.52 36.38 36.49 148,472 +0.18(+0.49%)
May 12, 2021 36.56 36.56 36.31 36.31 93,004 -0.36(-0.97%)
May 11, 2021 36.69 36.69 36.55 36.67 83,223 -0.15(-0.41%)
May 10, 2021 36.99 36.99 36.79 36.82 156,435 -0.16(-0.43%)
May 07, 2021 36.85 37.02 36.85 36.98 133,124 +0.14(+0.38%)
May 06, 2021 36.79 36.84 36.71 36.84 120,446 +0.10(+0.28%)
May 05, 2021 36.77 36.79 36.69 36.74 74,159 +0.02(+0.05%)
May 04, 2021 36.76 36.78 36.57 36.72 112,439 -0.02(-0.06%)
May 03, 2021 36.84 36.84 36.72 36.74 94,863 +0.03(+0.08%)
Apr 30, 2021 36.78 36.78 36.65 36.71 78,447 -0.07(-0.18%)
Apr 29, 2021 36.82 36.83 36.68 36.78 75,356 +0.04(+0.10%)
Apr 28, 2021 36.68 36.82 36.68 36.74 117,300 +0.05(+0.13%)
Apr 27, 2021 36.71 36.79 36.69 36.69 90,112 -0.11(-0.30%)
Apr 26, 2021 36.86 36.86 36.78 36.81 76,861 +0.05(+0.13%)
Apr 23, 2021 36.69 36.83 36.69 36.76 122,968 +0.07(+0.20%)
Apr 22, 2021 36.77 36.77 36.61 36.68 101,031 -0.07(-0.18%)
Apr 21, 2021 36.59 36.75 36.53 36.75 76,173 +0.21(+0.56%)
Apr 20, 2021 36.67 36.67 36.53 36.54 144,131 -0.11(-0.31%)
Apr 19, 2021 36.67 36.82 36.64 36.66 159,797 -0.13(-0.36%)
Apr 16, 2021 36.70 36.79 36.66 36.79 147,690 +0.02(+0.05%)
Apr 15, 2021 36.61 36.78 36.61 36.77 113,823 +0.21(+0.59%)
Apr 14, 2021 36.53 36.61 36.52 36.55 137,476 -0.03(-0.08%)
Apr 13, 2021 36.51 36.58 36.45 36.58 165,735 +0.10(+0.28%)
Apr 12, 2021 36.49 36.52 36.42 36.48 607,442 -0.07(-0.18%)
Apr 09, 2021 36.49 36.54 36.42 36.54 95,142 +0.03(+0.08%)
Apr 08, 2021 36.48 36.52 36.44 36.52 259,791 +0.11(+0.31%)
Apr 07, 2021 36.40 36.45 36.35 36.40 280,182 +0.00(+0.00%)
Apr 06, 2021 36.45 36.45 36.34 36.40 698,289 +0.01(+0.03%)
Apr 05, 2021 36.28 36.41 36.27 36.39 798,524 +0.17(+0.46%)
Apr 01, 2021 36.10 36.25 36.10 36.23 425,636 +0.16(+0.44%)
Mar 31, 2021 36.06 36.12 36.03 36.07 256,805 +0.07(+0.21%)
Mar 30, 2021 35.93 36.05 35.92 35.99 44,527 -0.02(-0.05%)
Mar 29, 2021 36.01 36.11 35.96 36.01 143,025 -0.10(-0.28%)
Mar 26, 2021 35.97 36.11 35.92 36.11 125,804 +0.16(+0.44%)
Mar 25, 2021 35.89 35.97 35.80 35.96 97,410 +0.07(+0.18%)
Mar 24, 2021 35.97 35.99 35.85 35.89 81,914 -0.05(-0.13%)
Mar 23, 2021 36.05 36.05 35.89 35.94 92,596 -0.07(-0.21%)
Mar 22, 2021 35.97 36.09 35.95 36.01 94,352 +0.05(+0.13%)
Mar 19, 2021 35.92 35.97 35.80 35.97 98,907 +0.09(+0.26%)
Mar 18, 2021 36.02 36.07 35.85 35.87 177,908 -0.29(-0.80%)
Mar 17, 2021 36.05 36.23 35.95 36.16 117,683 +0.07(+0.21%)
Mar 16, 2021 36.11 36.22 36.07 36.09 139,055 +0.00(+0.00%)
Mar 15, 2021 36.08 36.11 36.00 36.09 675,030 +0.03(+0.08%)
Mar 12, 2021 36.05 36.06 35.95 36.06 112,409 -0.12(-0.34%)
Mar 11, 2021 36.11 36.23 36.07 36.18 119,993 +0.14(+0.39%)
Mar 10, 2021 36.00 36.05 35.88 36.04 144,377 +0.11(+0.31%)
Mar 09, 2021 35.68 35.99 35.59 35.93 381,540 +0.25(+0.71%)
Mar 08, 2021 35.79 35.87 35.66 35.68 98,605 -0.15(-0.42%)
Mar 05, 2021 35.77 35.83 35.51 35.83 111,124 +0.14(+0.39%)
Mar 04, 2021 35.91 35.98 35.59 35.69 323,529 -0.22(-0.62%)
Mar 03, 2021 36.04 36.04 35.90 35.91 126,281 -0.15(-0.41%)
Mar 02, 2021 36.14 36.17 36.05 36.06 154,166 -0.07(-0.18%)
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.