Conservative Allocation Ishares Core ETF (NY: AOK )

35.88 -0.07 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.42 22.47 22.42 22.46 3,948 +0.09(+0.39%)
Dec 30, 2010 22.37 22.42 22.36 22.37 4,741 -0.02(-0.10%)
Dec 29, 2010 22.33 22.42 22.33 22.40 10,590 +0.00(+0.00%)
Dec 28, 2010 22.40 22.44 22.37 22.39 4,862 -0.03(-0.14%)
Dec 23, 2010 22.40 22.43 22.43 22.43 11,665 -0.03(-0.14%)
Dec 22, 2010 22.50 22.50 22.41 22.46 12,580 +0.03(+0.13%)
Dec 21, 2010 22.43 22.43 22.38 22.43 2,957 +0.05(+0.22%)
Dec 20, 2010 22.40 22.40 22.35 22.38 135,348 +0.02(+0.07%)
Dec 17, 2010 22.28 22.36 22.27 22.36 11,977 +0.10(+0.44%)
Dec 16, 2010 22.26 22.29 22.21 22.27 11,537 +0.06(+0.29%)
Dec 15, 2010 22.30 22.34 22.20 22.20 5,480 -0.02(-0.10%)
Dec 14, 2010 22.32 22.33 22.22 22.22 6,780 -0.13(-0.59%)
Dec 13, 2010 22.33 22.39 22.30 22.36 13,924 +0.05(+0.23%)
Dec 10, 2010 22.34 22.34 22.26 22.31 14,956 +0.05(+0.23%)
Dec 09, 2010 22.27 22.33 22.24 22.26 29,000 -0.03(-0.14%)
Dec 08, 2010 22.30 22.31 22.24 22.29 10,958 -0.04(-0.17%)
Dec 07, 2010 22.43 22.44 22.33 22.33 64,362 -0.11(-0.49%)
Dec 06, 2010 22.40 22.43 22.37 22.43 13,484 +0.10(+0.45%)
Dec 03, 2010 22.29 22.35 22.29 22.33 11,510 +0.02(+0.07%)
Dec 02, 2010 22.33 22.36 22.29 22.32 10,656 +0.03(+0.14%)
Dec 01, 2010 22.28 22.34 22.28 22.29 16,797 +0.05(+0.21%)
Nov 30, 2010 22.27 22.28 22.24 22.24 4,477 -0.04(-0.19%)
Nov 29, 2010 22.26 22.29 22.21 22.28 19,462 -0.02(-0.09%)
Nov 26, 2010 22.31 22.31 22.27 22.30 3,018 +0.00(+0.01%)
Nov 24, 2010 22.27 22.30 22.30 22.30 27,666 +0.02(+0.10%)
Nov 23, 2010 22.30 22.30 22.26 22.28 8,777 -0.07(-0.31%)
Nov 22, 2010 22.36 22.37 22.31 22.35 21,118 -0.00(-0.00%)
Nov 19, 2010 22.29 22.35 22.26 22.35 14,315 +0.06(+0.28%)
Nov 18, 2010 22.32 22.32 22.28 22.29 10,536 +0.07(+0.33%)
Nov 17, 2010 22.20 22.25 22.20 22.21 10,390 +0.05(+0.25%)
Nov 16, 2010 22.24 22.24 22.14 22.16 6,304 -0.15(-0.66%)
Nov 15, 2010 22.39 22.41 22.31 22.31 3,426 -0.07(-0.32%)
Nov 12, 2010 22.43 22.50 22.37 22.38 13,093 -0.13(-0.60%)
Nov 11, 2010 22.49 22.51 22.49 22.51 4,954 -0.02(-0.07%)
Nov 10, 2010 22.48 22.53 22.04 22.53 50,626 +0.02(+0.10%)
Nov 09, 2010 22.65 22.68 22.29 22.50 22,722 -0.15(-0.65%)
Nov 08, 2010 22.68 22.68 22.63 22.65 14,098 +0.00(+0.00%)
Nov 05, 2010 22.69 22.70 22.64 22.65 9,110 -0.03(-0.14%)
Nov 04, 2010 22.61 22.69 22.61 22.68 64,809 +0.20(+0.88%)
Nov 03, 2010 22.50 22.54 22.47 22.49 3,904 -0.03(-0.12%)
Nov 02, 2010 22.50 22.51 22.46 22.51 8,536 +0.13(+0.59%)
Nov 01, 2010 22.52 22.52 22.38 22.38 23,427 -0.06(-0.28%)
Oct 29, 2010 22.42 22.47 22.40 22.44 18,927 +0.03(+0.14%)
Oct 28, 2010 22.43 22.43 22.36 22.41 16,322 +0.04(+0.17%)
Oct 27, 2010 22.40 22.40 22.33 22.37 6,782 -0.15(-0.66%)
Oct 25, 2010 22.54 22.55 22.50 22.52 11,254 +0.06(+0.28%)
Oct 22, 2010 22.40 22.47 22.40 22.46 13,679 +0.02(+0.09%)
Oct 21, 2010 22.48 22.52 22.39 22.44 9,846 -0.03(-0.12%)
Oct 20, 2010 22.40 22.48 22.39 22.47 8,649 +0.09(+0.42%)
Oct 19, 2010 22.37 22.42 22.36 22.37 14,533 -0.10(-0.45%)
Oct 18, 2010 22.38 22.47 22.38 22.47 11,592 +0.10(+0.45%)
Oct 15, 2010 22.43 22.45 22.37 22.37 15,493 -0.05(-0.21%)
Oct 14, 2010 22.47 22.48 22.42 22.42 4,882 -0.05(-0.21%)
Oct 13, 2010 22.42 22.47 22.40 22.47 9,567 +0.13(+0.56%)
Oct 12, 2010 22.39 22.39 22.31 22.34 12,509 -0.05(-0.21%)
Oct 11, 2010 22.38 22.40 22.35 22.39 4,149 +0.01(+0.03%)
Oct 08, 2010 22.38 22.42 22.32 22.38 9,877 +0.08(+0.35%)
Oct 07, 2010 22.35 22.35 22.26 22.30 9,891 -0.01(-0.03%)
Oct 06, 2010 22.33 22.36 22.29 22.31 10,488 +0.03(+0.14%)
Oct 05, 2010 22.17 22.29 22.17 22.28 10,450 +0.19(+0.85%)
Oct 04, 2010 22.15 22.18 22.06 22.09 5,454 -0.10(-0.46%)
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.