Conservative Allocation Ishares Core ETF (NY: AOK )

38.42 USD +0.08 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 32.68 32.77 32.68 32.74 32,697 +0.12(+0.37%)
Oct 30, 2014 32.55 32.64 32.46 32.62 36,008 +0.12(+0.37%)
Oct 29, 2014 32.54 32.60 32.46 32.50 15,836 -0.06(-0.18%)
Oct 28, 2014 32.45 32.58 32.45 32.56 50,551 +0.12(+0.37%)
Oct 27, 2014 32.34 32.44 32.44 32.44 35,184 +0.00(+0.00%)
Oct 24, 2014 32.45 32.45 32.39 32.44 23,257 +0.05(+0.15%)
Oct 23, 2014 32.45 32.45 32.45 32.39 13,312 +0.07(+0.22%)
Oct 22, 2014 32.35 32.44 32.32 32.32 31,699 -0.08(-0.24%)
Oct 21, 2014 32.23 32.43 32.23 32.40 55,553 +0.15(+0.46%)
Oct 20, 2014 32.11 32.25 32.11 32.25 61,991 +0.12(+0.38%)
Oct 17, 2014 32.08 32.17 32.06 32.13 29,522 +0.16(+0.49%)
Oct 16, 2014 31.88 32.04 31.88 31.97 48,872 -0.05(-0.16%)
Oct 15, 2014 32.02 32.08 31.83 32.02 38,356 +0.00(+0.00%)
Oct 14, 2014 32.03 32.11 31.99 32.02 28,932 +0.05(+0.15%)
Oct 13, 2014 32.14 32.14 31.97 31.97 38,993 -0.09(-0.27%)
Oct 10, 2014 32.15 32.17 32.06 32.06 76,342 -0.14(-0.43%)
Oct 09, 2014 32.39 32.44 32.18 32.20 48,080 -0.28(-0.86%)
Oct 08, 2014 32.21 32.49 32.18 32.48 41,665 +0.23(+0.71%)
Oct 07, 2014 32.37 32.37 32.24 32.25 27,268 -0.13(-0.40%)
Oct 06, 2014 32.45 32.45 32.35 32.38 19,166 +0.02(+0.06%)
Oct 03, 2014 32.36 32.37 32.31 32.36 16,476 +0.06(+0.19%)
Oct 02, 2014 32.28 32.33 32.19 32.30 17,822 -0.08(-0.25%)
Oct 01, 2014 32.41 32.44 32.34 32.38 34,765 -0.08(-0.25%)
Sep 30, 2014 32.46 32.52 32.42 32.46 44,500 +0.00(+0.00%)
Sep 29, 2014 32.40 32.49 32.40 32.46 17,318 -0.08(-0.25%)
Sep 26, 2014 32.40 32.55 32.40 32.54 33,839 +0.05(+0.15%)
Sep 25, 2014 32.63 32.63 32.46 32.49 19,251 -0.14(-0.43%)
Sep 24, 2014 32.55 32.63 32.55 32.63 32,433 +0.05(+0.15%)
Sep 23, 2014 32.57 32.64 32.56 32.58 10,611 -0.04(-0.12%)
Sep 22, 2014 32.74 32.74 32.61 32.62 21,296 -0.11(-0.34%)
Sep 19, 2014 32.80 32.80 32.69 32.73 13,888 -0.01(-0.03%)
Sep 18, 2014 32.75 32.75 32.72 32.74 14,830 +0.08(+0.24%)
Sep 17, 2014 32.71 32.74 32.64 32.66 21,262 -0.03(-0.09%)
Sep 16, 2014 32.58 32.74 32.58 32.69 24,721 +0.05(+0.15%)
Sep 15, 2014 32.66 32.66 32.63 32.64 28,290 -0.02(-0.06%)
Sep 12, 2014 32.70 32.70 32.65 32.66 23,277 -0.11(-0.34%)
Sep 11, 2014 32.71 32.77 32.70 32.77 16,077 -0.02(-0.06%)
Sep 10, 2014 32.70 32.79 32.69 32.79 12,881 +0.02(+0.06%)
Sep 09, 2014 33.05 33.05 32.75 32.77 68,408 -0.10(-0.30%)
Sep 08, 2014 32.93 32.93 32.83 32.87 15,486 -0.04(-0.12%)
Sep 05, 2014 32.88 32.93 32.87 32.91 38,338 +0.28(+0.86%)
Sep 04, 2014 32.96 33.00 32.88 32.63 82,442 -0.35(-1.06%)
Sep 03, 2014 33.01 33.01 32.96 32.98 9,440 +0.00(+0.00%)
Sep 02, 2014 32.90 33.00 32.90 32.98 41,477 -0.03(-0.09%)
Aug 29, 2014 32.95 33.01 33.01 33.01 29,900 +0.03(+0.09%)
Aug 28, 2014 33.00 33.00 32.91 32.98 19,615 -0.03(-0.09%)
Aug 27, 2014 32.96 33.01 32.96 33.01 29,288 +0.03(+0.09%)
Aug 26, 2014 32.95 33.01 32.95 32.98 10,071 +0.02(+0.06%)
Aug 25, 2014 32.98 32.98 32.93 32.96 16,208 +0.07(+0.21%)
Aug 22, 2014 32.88 32.90 32.83 32.89 22,758 -0.02(-0.06%)
Aug 21, 2014 32.85 32.94 32.85 32.91 42,532 +0.06(+0.18%)
Aug 20, 2014 32.82 32.87 32.81 32.85 12,834 -0.05(-0.15%)
Aug 19, 2014 32.85 32.90 32.85 32.90 23,348 +0.05(+0.15%)
Aug 18, 2014 32.80 32.87 32.80 32.85 43,396 +0.06(+0.18%)
Aug 15, 2014 32.86 32.86 32.74 32.79 29,715 +0.02(+0.06%)
Aug 14, 2014 32.74 32.77 32.72 32.77 11,276 +0.07(+0.21%)
Aug 13, 2014 32.69 32.70 32.64 32.70 51,329 +0.10(+0.31%)
Aug 12, 2014 32.64 32.64 32.56 32.60 17,824 -0.03(-0.09%)
Aug 11, 2014 32.65 32.66 32.59 32.63 10,627 +0.06(+0.18%)
Aug 08, 2014 32.51 32.55 32.46 32.57 21,313 +0.14(+0.43%)
Aug 07, 2014 32.50 32.55 32.41 32.43 16,243 -0.07(-0.22%)
Aug 06, 2014 32.42 32.50 32.40 32.50 14,625 +0.00(+0.00%)
Aug 05, 2014 32.58 32.58 32.45 32.50 32,309 -0.12(-0.37%)
Aug 04, 2014 32.50 32.62 32.50 32.62 47,959 +0.04(+0.12%)
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.