Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 -0.08 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.42 23.42 23.32 23.35 42,505 -0.02(-0.07%)
Jul 30, 2012 23.34 23.36 23.32 23.36 33,740 +0.05(+0.20%)
Jul 27, 2012 23.28 23.35 23.26 23.32 25,984 +0.06(+0.27%)
Jul 26, 2012 23.21 23.26 23.20 23.25 9,028 +0.12(+0.54%)
Jul 25, 2012 23.12 23.15 23.09 23.13 12,271 +0.01(+0.03%)
Jul 24, 2012 23.10 23.15 23.08 23.12 6,473 -0.06(-0.27%)
Jul 23, 2012 23.16 23.18 23.10 23.18 17,864 -0.06(-0.27%)
Jul 20, 2012 23.25 23.28 23.24 23.25 12,436 -0.05(-0.23%)
Jul 19, 2012 23.32 23.34 23.29 23.30 56,679 +0.02(+0.08%)
Jul 18, 2012 23.21 23.31 23.21 23.28 39,984 +0.05(+0.19%)
Jul 17, 2012 23.21 23.25 23.15 23.24 16,033 +0.04(+0.15%)
Jul 16, 2012 23.22 23.23 23.19 23.20 6,044 -0.01(-0.02%)
Jul 13, 2012 23.10 23.21 23.10 23.21 92,521 +0.11(+0.47%)
Jul 12, 2012 23.11 23.12 23.07 23.10 154,505 -0.05(-0.20%)
Jul 11, 2012 23.12 23.16 23.12 23.14 9,361 +0.02(+0.07%)
Jul 10, 2012 23.19 23.22 23.13 23.13 16,800 -0.05(-0.20%)
Jul 09, 2012 23.22 23.22 23.12 23.18 30,699 +0.02(+0.07%)
Jul 06, 2012 23.16 23.17 23.15 23.16 7,815 -0.08(-0.33%)
Jul 05, 2012 23.22 23.25 23.16 23.24 16,031 +0.02(+0.07%)
Jul 03, 2012 23.21 23.26 23.19 23.22 4,370 -0.09(-0.37%)
Jul 02, 2012 23.25 23.39 23.20 23.31 27,378 +0.08(+0.33%)
Jun 29, 2012 23.19 23.24 23.18 23.23 32,824 +0.14(+0.60%)
Jun 28, 2012 23.06 23.09 23.01 23.09 7,645 +0.05(+0.20%)
Jun 27, 2012 23.04 23.07 23.03 23.04 1,174,340 +0.04(+0.19%)
Jun 26, 2012 22.97 23.04 22.97 23.00 115,743 +0.00(+0.01%)
Jun 25, 2012 22.97 23.00 22.97 23.00 32,838 -0.08(-0.34%)
Jun 22, 2012 23.04 23.07 23.02 23.07 11,261 +0.05(+0.24%)
Jun 21, 2012 23.15 23.15 23.02 23.02 22,196 -0.17(-0.74%)
Jun 20, 2012 23.19 23.21 23.16 23.19 17,050 -0.02(-0.10%)
Jun 19, 2012 23.18 23.22 23.18 23.21 42,192 +0.11(+0.47%)
Jun 18, 2012 23.09 23.13 23.09 23.11 11,455 +0.00(+0.00%)
Jun 15, 2012 23.07 23.11 23.05 23.11 13,262 +0.12(+0.54%)
Jun 14, 2012 22.97 23.00 22.96 22.98 9,147 +0.02(+0.10%)
Jun 13, 2012 22.94 23.01 22.93 22.96 32,482 -0.04(-0.17%)
Jun 12, 2012 22.96 23.00 22.90 23.00 31,159 +0.10(+0.42%)
Jun 11, 2012 23.02 23.06 22.90 22.90 13,340 -0.06(-0.28%)
Jun 08, 2012 22.96 23.00 22.93 22.97 39,478 +0.02(+0.10%)
Jun 07, 2012 23.04 23.04 22.94 22.94 17,240 +0.02(+0.07%)
Jun 06, 2012 22.90 22.95 22.90 22.93 25,026 +0.08(+0.34%)
Jun 05, 2012 22.80 22.85 22.80 22.85 25,644 +0.04(+0.17%)
Jun 04, 2012 22.83 22.83 22.75 22.81 39,556 -0.02(-0.10%)
Jun 01, 2012 22.89 22.89 22.83 22.83 19,497 -0.16(-0.67%)
May 31, 2012 23.00 23.00 22.94 22.99 9,759 +0.02(+0.07%)
May 30, 2012 22.96 22.97 22.93 22.97 14,164 -0.02(-0.10%)
May 29, 2012 22.99 23.02 22.99 23.00 21,165 +0.05(+0.20%)
May 25, 2012 22.96 22.97 22.92 22.95 14,614 +0.00(+0.00%)
May 24, 2012 22.93 22.98 22.85 22.95 13,902 -0.02(-0.10%)
May 23, 2012 22.95 22.98 22.86 22.97 37,539 +0.02(+0.07%)
May 22, 2012 23.01 23.03 22.95 22.96 52,213 -0.04(-0.17%)
May 21, 2012 22.88 23.00 22.88 23.00 11,519 +0.11(+0.47%)
May 18, 2012 22.96 22.96 22.87 22.89 34,865 -0.05(-0.20%)
May 17, 2012 23.01 23.01 22.91 22.93 404,139 -0.09(-0.40%)
May 16, 2012 23.05 23.11 23.02 23.03 25,758 -0.03(-0.13%)
May 15, 2012 23.10 23.13 23.06 23.06 470,128 -0.04(-0.17%)
May 14, 2012 23.14 23.15 23.10 23.10 26,948 -0.08(-0.33%)
May 11, 2012 23.13 23.23 23.13 23.18 13,952 -0.01(-0.03%)
May 10, 2012 23.25 23.25 23.17 23.18 83,920 -0.02(-0.07%)
May 09, 2012 23.17 23.22 23.14 23.20 12,837 -0.06(-0.27%)
May 08, 2012 23.23 23.26 23.20 23.26 21,591 -0.05(-0.22%)
May 07, 2012 23.27 23.32 23.27 23.31 2,412 +0.03(+0.12%)
May 04, 2012 23.34 23.34 23.25 23.28 72,105 -0.06(-0.27%)
May 03, 2012 23.42 23.42 23.34 23.35 83,521 -0.06(-0.27%)
May 02, 2012 23.38 23.42 23.38 23.41 18,586 -0.04(-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.