Conservative Allocation Ishares Core ETF (NY: AOK )

38.60 +0.25 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.62 23.72 23.62 23.72 123,803 +0.07(+0.31%)
Dec 28, 2012 23.69 23.69 23.63 23.64 27,974 -0.04(-0.15%)
Dec 27, 2012 23.67 23.71 23.63 23.68 17,948 -0.05(-0.23%)
Dec 26, 2012 23.85 23.85 23.72 23.73 14,692 -0.04(-0.16%)
Dec 24, 2012 23.75 23.77 23.75 23.77 8,902 -0.02(-0.07%)
Dec 21, 2012 23.77 23.80 23.73 23.79 30,148 -0.04(-0.16%)
Dec 20, 2012 23.77 23.83 23.77 23.83 226,315 +0.06(+0.26%)
Dec 19, 2012 23.80 23.82 23.77 23.77 27,802 -0.01(-0.03%)
Dec 18, 2012 23.76 23.80 23.70 23.77 23,004 +0.03(+0.13%)
Dec 17, 2012 23.73 23.74 23.70 23.74 31,029 +0.03(+0.12%)
Dec 14, 2012 23.71 23.73 23.70 23.71 12,250 +0.03(+0.14%)
Dec 13, 2012 23.75 23.75 23.68 23.68 43,347 -0.09(-0.36%)
Dec 12, 2012 23.81 23.82 23.75 23.77 8,449 -0.02(-0.07%)
Dec 11, 2012 23.73 23.80 23.73 23.78 32,083 +0.04(+0.16%)
Dec 10, 2012 23.71 23.75 23.71 23.74 13,313 +0.03(+0.12%)
Dec 07, 2012 23.73 23.73 23.71 23.71 15,279 +0.02(+0.08%)
Dec 06, 2012 23.70 23.73 23.70 23.70 7,619 +0.02(+0.10%)
Dec 05, 2012 23.70 23.73 23.66 23.67 19,143 -0.01(-0.03%)
Dec 04, 2012 23.65 23.69 23.64 23.68 19,592 -0.03(-0.13%)
Nov 30, 2012 23.71 23.73 23.70 23.71 8,795 +0.02(+0.06%)
Nov 29, 2012 23.66 23.73 23.66 23.70 19,726 +0.05(+0.23%)
Nov 28, 2012 23.59 23.65 23.54 23.64 25,237 +0.03(+0.15%)
Nov 27, 2012 23.58 23.63 23.58 23.61 17,576 -0.01(-0.05%)
Nov 26, 2012 23.57 23.62 23.57 23.62 10,997 +0.01(+0.03%)
Nov 23, 2012 23.61 23.61 23.59 23.61 8,542 +0.12(+0.50%)
Nov 21, 2012 23.52 23.53 23.49 23.49 7,651 -0.01(-0.06%)
Nov 20, 2012 23.48 23.52 23.48 23.51 9,085 -0.00(-0.01%)
Nov 19, 2012 23.47 23.52 23.46 23.51 15,305 +0.13(+0.57%)
Nov 16, 2012 23.39 23.40 23.32 23.38 37,750 +0.03(+0.13%)
Nov 15, 2012 23.35 23.39 23.32 23.35 29,652 -0.02(-0.09%)
Nov 14, 2012 23.41 23.44 23.36 23.37 22,701 -0.10(-0.42%)
Nov 13, 2012 23.47 23.51 23.43 23.47 7,860 -0.03(-0.12%)
Nov 12, 2012 23.52 23.52 23.48 23.49 11,344 +0.01(+0.03%)
Nov 09, 2012 23.43 23.52 23.33 23.49 13,661 +0.00(+0.00%)
Nov 08, 2012 23.54 23.54 23.49 23.49 16,384 -0.09(-0.39%)
Nov 07, 2012 23.63 23.63 23.51 23.58 14,717 -0.05(-0.22%)
Nov 06, 2012 23.64 23.67 23.62 23.63 11,668 +0.04(+0.18%)
Nov 05, 2012 23.61 23.63 23.59 23.59 14,928 +0.01(+0.03%)
Nov 02, 2012 23.66 23.66 23.58 23.58 15,838 -0.10(-0.44%)
Nov 01, 2012 23.61 23.70 23.61 23.68 25,200 +0.07(+0.31%)
Oct 31, 2012 23.58 23.70 23.57 23.61 43,497 +0.02(+0.10%)
Oct 26, 2012 23.54 23.59 23.59 23.59 15,987 +0.05(+0.20%)
Oct 25, 2012 23.52 23.60 23.52 23.54 17,465 +0.01(+0.03%)
Oct 24, 2012 23.56 23.58 23.53 23.53 18,146 -0.02(-0.07%)
Oct 23, 2012 23.58 23.59 23.52 23.55 18,992 -0.08(-0.33%)
Oct 19, 2012 23.72 23.72 23.62 23.63 27,692 -0.11(-0.46%)
Oct 18, 2012 23.75 23.75 23.71 23.73 11,111 +0.00(+0.00%)
Oct 17, 2012 23.77 23.77 23.73 23.73 25,291 +0.02(+0.10%)
Oct 16, 2012 23.73 23.75 23.70 23.71 9,897 +0.02(+0.10%)
Oct 15, 2012 23.62 23.69 23.62 23.69 27,907 +0.05(+0.23%)
Oct 12, 2012 23.63 23.64 23.61 23.63 7,927 -0.02(-0.07%)
Oct 11, 2012 23.66 23.66 23.62 23.65 13,420 +0.04(+0.16%)
Oct 10, 2012 23.63 23.63 23.60 23.61 6,214 -0.04(-0.16%)
Oct 09, 2012 23.70 23.70 23.64 23.65 11,040 -0.07(-0.29%)
Oct 08, 2012 23.77 23.77 23.70 23.72 6,494 -0.01(-0.03%)
Oct 05, 2012 23.80 23.80 23.71 23.73 4,395 -0.03(-0.13%)
Oct 04, 2012 23.62 23.77 23.62 23.76 217,025 +0.08(+0.32%)
Oct 03, 2012 23.70 23.72 23.68 23.68 7,658 +0.01(+0.04%)
Oct 02, 2012 23.72 23.72 23.65 23.67 27,117 -0.03(-0.13%)
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.