Conservative Allocation Ishares Core ETF (NY: AOK )

38.82 USD -0.13 (-0.33%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.55 28.56 28.51 28.51 3,493 -0.05(-0.19%)
Nov 29, 2010 28.54 28.57 28.47 28.56 15,182 -0.03(-0.09%)
Nov 26, 2010 28.60 28.60 28.55 28.59 2,355 +0.00(+0.01%)
Nov 24, 2010 28.55 28.59 28.59 28.59 21,582 +0.03(+0.10%)
Nov 23, 2010 28.59 28.59 28.53 28.56 6,847 -0.09(-0.31%)
Nov 22, 2010 28.67 28.68 28.60 28.65 16,474 -0.00(-0.00%)
Nov 19, 2010 28.57 28.65 28.53 28.65 11,167 +0.08(+0.28%)
Nov 18, 2010 28.61 28.61 28.56 28.57 8,219 +0.09(+0.33%)
Nov 17, 2010 28.45 28.52 28.45 28.48 8,105 +0.07(+0.25%)
Nov 16, 2010 28.51 28.51 28.38 28.41 4,918 -0.19(-0.66%)
Nov 15, 2010 28.70 28.73 28.59 28.59 2,673 -0.09(-0.32%)
Nov 12, 2010 28.76 28.84 28.68 28.69 10,214 -0.17(-0.60%)
Nov 11, 2010 28.83 28.86 28.83 28.86 3,865 -0.02(-0.07%)
Nov 10, 2010 28.82 28.88 28.25 28.88 39,492 +0.03(+0.10%)
Nov 09, 2010 29.04 29.07 28.57 28.85 17,725 -0.19(-0.65%)
Nov 08, 2010 29.07 29.07 29.01 29.04 10,998 +0.00(+0.00%)
Nov 05, 2010 29.09 29.10 29.02 29.04 7,107 -0.04(-0.14%)
Nov 04, 2010 28.98 29.09 28.98 29.08 50,556 +0.25(+0.88%)
Nov 03, 2010 28.85 28.89 28.80 28.83 3,046 -0.04(-0.12%)
Nov 02, 2010 28.85 28.86 28.79 28.86 6,659 +0.17(+0.59%)
Nov 01, 2010 28.87 28.87 28.69 28.69 18,275 -0.08(-0.28%)
Oct 29, 2010 28.74 28.80 28.71 28.77 14,765 +0.04(+0.14%)
Oct 28, 2010 28.76 28.76 28.67 28.73 12,733 +0.05(+0.17%)
Oct 27, 2010 28.71 28.71 28.63 28.68 5,291 -0.19(-0.66%)
Oct 25, 2010 28.89 28.91 28.85 28.87 8,779 +0.08(+0.28%)
Oct 22, 2010 28.72 28.80 28.72 28.79 10,671 +0.03(+0.09%)
Oct 21, 2010 28.82 28.87 28.70 28.76 7,681 -0.04(-0.12%)
Oct 20, 2010 28.71 28.82 28.70 28.80 6,747 +0.12(+0.42%)
Oct 19, 2010 28.68 28.74 28.66 28.68 11,337 -0.13(-0.45%)
Oct 18, 2010 28.69 28.81 28.69 28.81 9,043 +0.13(+0.45%)
Oct 15, 2010 28.75 28.78 28.68 28.68 12,086 -0.06(-0.21%)
Oct 14, 2010 28.80 28.82 28.74 28.74 3,809 -0.06(-0.21%)
Oct 13, 2010 28.74 28.80 28.72 28.80 7,463 +0.16(+0.56%)
Oct 12, 2010 28.70 28.70 28.60 28.64 9,758 -0.06(-0.21%)
Oct 11, 2010 28.69 28.71 28.66 28.70 3,237 +0.01(+0.03%)
Oct 08, 2010 28.69 28.74 28.61 28.69 7,705 +0.10(+0.35%)
Oct 07, 2010 28.65 28.65 28.54 28.59 7,716 -0.01(-0.03%)
Oct 06, 2010 28.63 28.66 28.58 28.60 8,182 +0.04(+0.14%)
Oct 05, 2010 28.42 28.57 28.42 28.56 8,152 +0.24(+0.85%)
Oct 04, 2010 28.39 28.43 28.28 28.32 4,255 -0.13(-0.46%)
Oct 01, 2010 28.45 28.45 28.39 28.45 5,703 +0.03(+0.11%)
Sep 30, 2010 28.47 28.47 28.34 28.42 13,535 +0.04(+0.14%)
Sep 29, 2010 28.39 28.46 28.38 28.38 3,492 -0.06(-0.21%)
Sep 28, 2010 28.38 28.46 28.38 28.44 13,739 +0.06(+0.21%)
Sep 27, 2010 28.44 28.44 28.35 28.38 22,722 +0.02(+0.06%)
Sep 24, 2010 28.35 28.38 28.33 28.36 8,853 +0.11(+0.40%)
Sep 23, 2010 28.33 28.33 28.25 28.25 6,461 -0.09(-0.32%)
Sep 22, 2010 28.40 28.41 28.31 28.34 4,869 -0.03(-0.11%)
Sep 21, 2010 28.27 28.40 28.27 28.37 8,029 +0.14(+0.49%)
Sep 20, 2010 28.23 28.27 28.21 28.23 1,065 +0.10(+0.37%)
Sep 17, 2010 28.13 28.17 28.11 28.13 6,625 -0.05(-0.19%)
Sep 15, 2010 28.17 28.20 28.14 28.18 4,668 -0.02(-0.07%)
Sep 14, 2010 28.17 28.23 28.14 28.20 14,072 +0.02(+0.07%)
Sep 13, 2010 28.05 28.18 28.05 28.18 20,459 +0.16(+0.57%)
Sep 10, 2010 28.02 28.02 27.97 28.02 6,427 +0.06(+0.21%)
Sep 09, 2010 28.04 28.04 27.96 27.96 1,741 -0.06(-0.21%)
Sep 08, 2010 27.99 28.03 27.99 28.02 2,596 +0.02(+0.06%)
Sep 07, 2010 27.98 28.03 27.95 28.00 4,689 -0.05(-0.17%)
Sep 03, 2010 28.04 28.05 27.98 28.05 4,685 +0.10(+0.34%)
Sep 02, 2010 27.93 27.96 27.89 27.95 5,977 +0.05(+0.17%)
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.