Conservative Allocation Ishares Core ETF (NY: AOK )

39.01 USD -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.29 27.29 27.09 27.18 21,062 +0.01(+0.04%)
Sep 29, 2009 27.22 27.22 27.02 27.17 3,602 -0.01(-0.04%)
Sep 28, 2009 27.25 27.29 26.98 27.18 6,005 +0.12(+0.44%)
Sep 25, 2009 27.18 27.18 26.98 27.06 4,978 -0.04(-0.15%)
Sep 24, 2009 27.02 27.10 26.99 27.10 4,481 -0.05(-0.18%)
Sep 23, 2009 27.22 27.24 27.15 27.15 11,335 -0.06(-0.23%)
Sep 22, 2009 27.14 27.23 27.14 27.21 3,659 +0.04(+0.16%)
Sep 21, 2009 27.24 27.32 27.01 27.17 3,794 -0.06(-0.22%)
Sep 18, 2009 27.13 27.23 27.03 27.23 15,080 +0.03(+0.12%)
Sep 17, 2009 27.20 27.23 27.04 27.20 26,531 +0.02(+0.06%)
Sep 16, 2009 27.32 27.32 27.04 27.18 3,854 +0.13(+0.48%)
Sep 15, 2009 27.00 27.05 26.98 27.05 1,926 +0.05(+0.19%)
Sep 14, 2009 27.05 27.05 26.80 27.00 750 +0.03(+0.11%)
Sep 11, 2009 27.29 27.29 26.59 26.97 20,861 +0.00(+0.01%)
Sep 10, 2009 26.80 26.97 26.70 26.97 7,645 +0.15(+0.54%)
Sep 09, 2009 27.30 27.30 26.78 26.82 1,591 +0.08(+0.30%)
Sep 08, 2009 26.91 26.91 26.72 26.74 2,387 +0.11(+0.41%)
Sep 04, 2009 26.52 26.79 26.42 26.63 9,594 +0.11(+0.42%)
Sep 03, 2009 26.78 26.78 26.24 26.52 632 +0.02(+0.07%)
Sep 02, 2009 26.61 26.61 26.19 26.50 3,171 -0.08(-0.30%)
Sep 01, 2009 26.95 26.95 26.42 26.58 9,493 -0.15(-0.56%)
Aug 31, 2009 26.77 26.77 26.52 26.73 12,661 -0.05(-0.19%)
Aug 28, 2009 26.78 26.79 26.76 26.78 17,673 +0.01(+0.04%)
Aug 27, 2009 26.80 27.09 26.52 26.77 25,515 +0.03(+0.11%)
Aug 26, 2009 26.95 26.95 26.69 26.74 6,351 -0.01(-0.04%)
Aug 25, 2009 26.86 26.86 26.52 26.75 11,933 -0.02(-0.07%)
Aug 24, 2009 26.85 26.97 26.69 26.77 44,097 +0.09(+0.34%)
Aug 21, 2009 26.70 26.70 26.52 26.68 3,968 +0.17(+0.63%)
Aug 20, 2009 26.40 26.51 26.40 26.51 549 +0.20(+0.77%)
Aug 19, 2009 26.72 27.30 26.28 26.31 6,055 -0.10(-0.38%)
Aug 18, 2009 26.36 26.42 26.25 26.41 3,679 +0.21(+0.82%)
Aug 17, 2009 26.34 26.34 26.18 26.20 4,450 -0.21(-0.80%)
Aug 14, 2009 26.22 26.72 26.22 26.41 13,061 -0.10(-0.37%)
Aug 13, 2009 26.50 26.51 26.50 26.50 2,814 +0.04(+0.16%)
Aug 12, 2009 26.50 26.72 26.32 26.46 8,621 +0.16(+0.59%)
Aug 11, 2009 26.33 26.38 26.24 26.30 3,323 -0.13(-0.48%)
Aug 10, 2009 26.79 26.79 26.37 26.43 12,453 +0.12(+0.46%)
Aug 07, 2009 26.35 26.43 26.31 26.31 924 -0.01(-0.03%)
Aug 06, 2009 26.30 26.36 26.30 26.32 1,444 -0.01(-0.05%)
Aug 05, 2009 26.36 26.36 26.33 26.33 1,752 -0.04(-0.14%)
Aug 04, 2009 26.30 26.37 26.30 26.37 2,199 +0.01(+0.04%)
Aug 03, 2009 26.02 26.37 26.02 26.36 5,146 +0.42(+1.62%)
Jul 31, 2009 26.08 26.34 25.94 25.94 2,759 -0.37(-1.41%)
Jul 30, 2009 26.44 26.44 26.23 26.31 5,406 +0.18(+0.69%)
Jul 29, 2009 26.05 26.13 26.05 26.13 1,008 +0.02(+0.08%)
Jul 28, 2009 25.83 26.59 25.83 26.11 15,523 +0.06(+0.23%)
Jul 27, 2009 26.16 26.67 26.00 26.05 18,803 +0.02(+0.08%)
Jul 24, 2009 26.01 26.10 25.44 26.03 336 -0.01(-0.04%)
Jul 23, 2009 25.95 26.11 25.95 26.04 5,190 +0.38(+1.48%)
Jul 22, 2009 25.25 26.34 25.25 25.66 12,302 -0.29(-1.13%)
Jul 21, 2009 25.93 25.98 25.93 25.95 2,759 +0.02(+0.09%)
Jul 20, 2009 25.90 26.18 25.82 25.93 4,495 +0.16(+0.63%)
Jul 17, 2009 25.82 25.82 25.77 25.77 1,683 -0.03(-0.12%)
Jul 16, 2009 25.24 25.80 25.24 25.80 5,879 +0.07(+0.28%)
Jul 15, 2009 25.70 26.19 25.43 25.73 12,855 +0.28(+1.09%)
Jul 14, 2009 25.16 25.63 25.16 25.45 2,454 -0.13(-0.51%)
Jul 13, 2009 25.53 25.58 25.01 25.58 2,218 +0.14(+0.57%)
Jul 10, 2009 25.73 25.73 25.17 25.44 3,000 -0.06(-0.25%)
Jul 09, 2009 25.60 25.79 25.49 25.50 16,954 -0.05(-0.20%)
Jul 08, 2009 25.69 25.69 25.11 25.55 10,968 +0.06(+0.24%)
Jul 07, 2009 25.52 25.55 25.48 25.49 13,000 -0.14(-0.55%)
Jul 06, 2009 25.56 25.63 25.51 25.63 4,160 +0.01(+0.04%)
Jul 02, 2009 25.70 26.50 25.60 25.62 22,119 -0.28(-1.08%)
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.