Conservative Allocation Ishares Core ETF (NY: AOK )

38.60 +0.25 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.49 24.49 24.43 24.49 34,880 +0.03(+0.13%)
Apr 29, 2013 24.42 24.48 24.42 24.46 25,254 +0.08(+0.32%)
Apr 26, 2013 24.40 24.40 24.38 24.39 21,394 +0.00(+0.00%)
Apr 25, 2013 24.38 24.42 24.35 24.39 30,126 +0.03(+0.13%)
Apr 24, 2013 24.30 24.37 24.30 24.35 27,726 +0.04(+0.16%)
Apr 23, 2013 24.29 24.32 24.24 24.32 19,572 +0.08(+0.32%)
Apr 22, 2013 24.17 24.24 24.15 24.24 29,067 +0.05(+0.19%)
Apr 19, 2013 24.15 24.19 24.11 24.19 60,657 +0.07(+0.31%)
Apr 18, 2013 24.15 24.15 24.08 24.12 26,919 -0.03(-0.12%)
Apr 17, 2013 24.22 24.22 24.14 24.14 24,350 -0.14(-0.57%)
Apr 16, 2013 24.21 24.28 24.21 24.28 27,978 +0.12(+0.51%)
Apr 15, 2013 24.30 24.30 24.16 24.16 19,238 -0.17(-0.70%)
Apr 12, 2013 24.32 24.33 24.28 24.33 62,238 +0.05(+0.22%)
Apr 11, 2013 24.32 24.35 24.28 24.28 136,446 -0.02(-0.06%)
Apr 10, 2013 24.23 24.31 24.23 24.29 28,971 +0.09(+0.38%)
Apr 09, 2013 24.17 24.23 24.17 24.20 35,188 -0.05(-0.22%)
Apr 08, 2013 24.16 24.25 24.13 24.25 14,683 +0.09(+0.35%)
Apr 05, 2013 24.11 24.17 24.09 24.17 21,049 +0.03(+0.11%)
Apr 04, 2013 24.13 24.15 24.10 24.14 16,172 +0.04(+0.19%)
Apr 03, 2013 24.13 24.13 24.09 24.10 10,970 -0.04(-0.16%)
Apr 02, 2013 24.13 24.16 24.12 24.14 60,879 -0.02(-0.06%)
Apr 01, 2013 24.19 24.20 24.13 24.15 20,788 -0.04(-0.16%)
Mar 28, 2013 24.14 24.21 24.14 24.19 36,042 +0.04(+0.15%)
Mar 27, 2013 24.14 24.18 24.10 24.16 19,334 -0.01(-0.05%)
Mar 26, 2013 24.11 24.17 24.11 24.17 6,563 +0.05(+0.19%)
Mar 25, 2013 24.18 24.19 24.08 24.12 15,438 -0.04(-0.16%)
Mar 22, 2013 24.20 24.20 24.14 24.16 18,463 +0.07(+0.28%)
Mar 21, 2013 24.14 24.15 24.09 24.09 17,852 -0.08(-0.34%)
Mar 20, 2013 24.16 24.18 24.14 24.18 29,006 +0.07(+0.29%)
Mar 19, 2013 24.14 24.17 24.08 24.11 24,207 -0.03(-0.12%)
Mar 18, 2013 24.12 24.17 24.12 24.13 48,601 -0.03(-0.12%)
Mar 15, 2013 24.14 24.18 24.14 24.16 14,723 +0.00(+0.01%)
Mar 14, 2013 24.13 24.16 24.12 24.16 52,302 +0.05(+0.23%)
Mar 13, 2013 24.11 24.11 24.07 24.11 18,911 +0.02(+0.06%)
Mar 12, 2013 23.97 24.13 23.97 24.09 32,702 -0.01(-0.06%)
Mar 11, 2013 24.07 24.11 24.07 24.11 30,395 -0.00(-0.00%)
Mar 08, 2013 24.11 24.11 24.05 24.11 18,733 +0.01(+0.03%)
Mar 07, 2013 24.02 24.11 24.02 24.10 32,530 +0.01(+0.04%)
Mar 06, 2013 24.12 24.12 24.07 24.09 42,100 +0.02(+0.07%)
Mar 05, 2013 24.05 24.11 24.05 24.07 57,066 +0.06(+0.25%)
Mar 04, 2013 23.99 24.02 23.97 24.01 15,715 -0.02(-0.07%)
Mar 01, 2013 23.94 24.04 23.93 24.03 24,989 +0.02(+0.10%)
Feb 28, 2013 23.98 24.04 23.98 24.01 41,142 -0.01(-0.03%)
Feb 27, 2013 23.95 24.02 23.94 24.01 14,364 +0.09(+0.36%)
Feb 26, 2013 23.87 23.94 23.87 23.93 20,116 -0.05(-0.23%)
Feb 22, 2013 23.96 23.98 23.92 23.98 53,621 +0.10(+0.42%)
Feb 21, 2013 23.91 23.92 23.87 23.88 16,505 -0.06(-0.26%)
Feb 20, 2013 24.02 24.05 23.94 23.94 25,078 -0.08(-0.32%)
Feb 19, 2013 24.00 24.04 24.00 24.02 30,817 +0.06(+0.26%)
Feb 15, 2013 24.01 24.01 23.95 23.96 19,628 -0.03(-0.13%)
Feb 14, 2013 24.05 24.05 23.96 23.99 57,140 +0.00(+0.00%)
Feb 13, 2013 24.00 24.00 23.96 23.99 40,547 -0.01(-0.04%)
Feb 12, 2013 23.97 24.01 23.94 24.00 31,808 +0.04(+0.16%)
Feb 11, 2013 23.91 23.97 23.91 23.96 22,802 -0.02(-0.10%)
Feb 08, 2013 24.02 24.02 23.94 23.98 25,196 +0.05(+0.19%)
Feb 07, 2013 23.94 23.97 23.89 23.94 40,220 -0.03(-0.13%)
Feb 06, 2013 23.93 23.97 23.92 23.97 71,613 +0.06(+0.26%)
Feb 04, 2013 23.87 23.95 23.87 23.90 21,118 -0.11(-0.45%)
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.