Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 -0.08 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.70 25.75 25.67 25.70 56,202 +0.00(+0.00%)
Sep 29, 2014 25.65 25.72 25.65 25.70 21,872 -0.06(-0.25%)
Sep 26, 2014 25.65 25.77 25.65 25.76 42,737 +0.04(+0.15%)
Sep 25, 2014 25.84 25.84 25.70 25.72 24,313 -0.11(-0.43%)
Sep 24, 2014 25.77 25.84 25.77 25.84 40,962 +0.04(+0.15%)
Sep 23, 2014 25.79 25.84 25.78 25.80 13,401 -0.03(-0.12%)
Sep 22, 2014 25.92 25.92 25.82 25.83 26,896 -0.09(-0.34%)
Sep 19, 2014 25.97 25.97 25.88 25.91 17,540 -0.01(-0.03%)
Sep 18, 2014 25.93 25.93 25.91 25.92 18,729 +0.06(+0.25%)
Sep 17, 2014 25.90 25.92 25.84 25.86 26,853 -0.02(-0.09%)
Sep 16, 2014 25.80 25.92 25.80 25.88 31,222 +0.04(+0.15%)
Sep 15, 2014 25.86 25.86 25.84 25.84 35,729 -0.02(-0.06%)
Sep 12, 2014 25.89 25.89 25.85 25.86 29,398 -0.09(-0.34%)
Sep 11, 2014 25.90 25.95 25.89 25.95 20,304 -0.02(-0.06%)
Sep 10, 2014 25.89 25.96 25.88 25.96 16,268 +0.02(+0.06%)
Sep 09, 2014 26.17 26.17 25.93 25.95 86,397 -0.08(-0.30%)
Sep 08, 2014 26.07 26.07 25.99 26.03 19,558 -0.03(-0.12%)
Sep 05, 2014 26.03 26.07 26.03 26.06 48,420 +0.22(+0.86%)
Sep 04, 2014 26.10 26.13 26.03 25.84 104,122 -0.28(-1.06%)
Sep 03, 2014 26.13 26.13 26.10 26.11 11,922 +0.03(+0.10%)
Sep 02, 2014 26.02 26.10 26.02 26.09 52,438 -0.02(-0.09%)
Aug 29, 2014 26.06 26.11 26.11 26.11 37,802 +0.02(+0.09%)
Aug 28, 2014 26.10 26.10 26.03 26.09 24,798 -0.02(-0.09%)
Aug 27, 2014 26.07 26.11 26.07 26.11 37,028 +0.02(+0.09%)
Aug 26, 2014 26.06 26.11 26.06 26.09 12,732 +0.02(+0.06%)
Aug 25, 2014 26.09 26.09 26.05 26.07 20,491 +0.06(+0.21%)
Aug 22, 2014 26.01 26.02 25.97 26.01 28,772 -0.02(-0.06%)
Aug 21, 2014 25.98 26.05 25.98 26.03 53,772 +0.05(+0.18%)
Aug 20, 2014 25.96 26.00 25.95 25.98 16,225 -0.04(-0.15%)
Aug 19, 2014 25.98 26.02 25.98 26.02 29,518 +0.04(+0.15%)
Aug 18, 2014 25.94 26.00 25.94 25.98 54,864 +0.05(+0.18%)
Aug 15, 2014 25.99 25.99 25.89 25.94 37,568 +0.02(+0.06%)
Aug 14, 2014 25.90 25.92 25.88 25.92 14,256 +0.06(+0.21%)
Aug 13, 2014 25.86 25.86 25.82 25.86 64,894 +0.08(+0.31%)
Aug 12, 2014 25.82 25.82 25.75 25.79 22,534 -0.02(-0.09%)
Aug 11, 2014 25.82 25.83 25.78 25.81 13,435 +0.05(+0.18%)
Aug 08, 2014 25.71 25.75 25.67 25.76 26,945 +0.11(+0.43%)
Aug 07, 2014 25.71 25.75 25.64 25.65 20,535 -0.06(-0.22%)
Aug 06, 2014 25.64 25.71 25.63 25.71 18,490 +0.00(+0.00%)
Aug 05, 2014 25.77 25.77 25.67 25.71 40,847 -0.09(-0.37%)
Aug 04, 2014 25.71 25.80 25.71 25.80 60,633 +0.06(+0.23%)
Aug 01, 2014 25.73 25.75 25.67 25.74 66,076 +0.00(+0.00%)
Jul 31, 2014 25.80 25.82 25.73 25.74 25,345 -0.18(-0.70%)
Jul 30, 2014 26.00 26.00 25.89 25.92 28,730 -0.05(-0.18%)
Jul 29, 2014 26.05 26.05 25.97 25.97 25,797 -0.02(-0.06%)
Jul 28, 2014 25.96 25.99 25.95 25.99 143,268 +0.02(+0.09%)
Jul 25, 2014 25.97 26.01 25.96 25.96 18,032 -0.06(-0.21%)
Jul 24, 2014 26.02 26.04 26.00 26.02 26,267 -0.01(-0.03%)
Jul 23, 2014 26.01 26.04 26.01 26.03 22,122 +0.01(+0.03%)
Jul 22, 2014 26.03 26.03 25.98 26.02 48,066 +0.09(+0.34%)
Jul 21, 2014 25.95 25.96 25.92 25.93 56,843 -0.06(-0.21%)
Jul 18, 2014 25.92 25.99 25.92 25.99 56,763 +0.10(+0.40%)
Jul 17, 2014 25.91 25.98 25.88 25.88 24,678 -0.09(-0.36%)
Jul 16, 2014 26.02 26.02 25.96 25.98 38,761 +0.02(+0.08%)
Jul 15, 2014 25.96 26.00 25.92 25.96 42,977 -0.04(-0.15%)
Jul 14, 2014 26.03 26.03 25.97 25.99 17,396 +0.04(+0.15%)
Jul 11, 2014 25.92 25.96 25.92 25.96 26,303 +0.03(+0.12%)
Jul 10, 2014 25.91 25.94 25.86 25.92 23,338 -0.06(-0.24%)
Jul 09, 2014 25.99 26.00 25.93 25.99 26,548 +0.06(+0.21%)
Jul 08, 2014 25.96 26.01 25.92 25.93 70,055 -0.08(-0.30%)
Jul 07, 2014 26.05 26.05 25.99 26.01 22,374 -0.06(-0.24%)
Jul 03, 2014 26.05 26.07 26.07 26.07 15,567 +0.07(+0.27%)
Jul 02, 2014 26.07 26.07 26.00 26.00 23,701 -0.04(-0.14%)
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.