Conservative Allocation Ishares Core ETF (NY: AOK )

36.83 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.01 26.03 25.95 25.95 25,138 -0.18(-0.70%)
Jul 30, 2014 26.22 26.22 26.11 26.14 28,495 -0.05(-0.18%)
Jul 29, 2014 26.26 26.26 26.19 26.19 25,586 -0.02(-0.06%)
Jul 28, 2014 26.17 26.21 26.16 26.20 142,096 +0.02(+0.09%)
Jul 25, 2014 26.19 26.23 26.17 26.18 17,885 -0.06(-0.21%)
Jul 24, 2014 26.23 26.26 26.22 26.23 26,052 -0.01(-0.03%)
Jul 23, 2014 26.23 26.26 26.23 26.24 21,941 +0.01(+0.03%)
Jul 22, 2014 26.24 26.24 26.20 26.23 47,673 +0.09(+0.34%)
Jul 21, 2014 26.16 26.18 26.13 26.15 56,378 -0.06(-0.21%)
Jul 18, 2014 26.14 26.21 26.13 26.20 56,299 +0.10(+0.40%)
Jul 17, 2014 26.12 26.19 26.10 26.10 24,476 -0.09(-0.36%)
Jul 16, 2014 26.23 26.23 26.17 26.19 38,444 +0.02(+0.08%)
Jul 15, 2014 26.17 26.22 26.13 26.17 42,625 -0.04(-0.15%)
Jul 14, 2014 26.25 26.25 26.19 26.21 17,253 +0.04(+0.15%)
Jul 11, 2014 26.13 26.17 26.13 26.17 26,088 +0.03(+0.12%)
Jul 10, 2014 26.12 26.15 26.07 26.14 23,147 -0.06(-0.24%)
Jul 09, 2014 26.21 26.22 26.15 26.20 26,331 +0.06(+0.21%)
Jul 08, 2014 26.17 26.23 26.14 26.15 69,482 -0.08(-0.30%)
Jul 07, 2014 26.26 26.26 26.20 26.23 22,191 -0.06(-0.24%)
Jul 03, 2014 26.26 26.29 26.29 26.29 15,440 +0.07(+0.27%)
Jul 02, 2014 26.28 26.28 26.22 26.22 23,507 -0.04(-0.14%)
Jul 01, 2014 26.13 26.30 26.13 26.25 63,471 +0.03(+0.12%)
Jun 30, 2014 26.22 26.23 26.17 26.22 48,042 +0.01(+0.03%)
Jun 27, 2014 26.16 26.21 26.16 26.21 12,132 +0.03(+0.12%)
Jun 26, 2014 26.17 26.19 26.12 26.18 18,513 +0.00(+0.00%)
Jun 25, 2014 26.09 26.18 26.09 26.18 35,663 +0.05(+0.18%)
Jun 24, 2014 26.17 26.20 26.12 26.13 22,902 -0.04(-0.15%)
Jun 23, 2014 26.21 26.21 26.16 26.17 42,718 -0.02(-0.06%)
Jun 20, 2014 26.16 26.19 26.14 26.19 44,617 +0.03(+0.12%)
Jun 19, 2014 26.28 26.28 26.13 26.16 20,008 +0.00(+0.00%)
Jun 18, 2014 26.08 26.16 26.04 26.16 24,303 +0.11(+0.43%)
Jun 17, 2014 26.03 26.05 26.01 26.05 27,747 +0.00(+0.00%)
Jun 16, 2014 26.12 26.12 26.00 26.05 17,591 +0.00(+0.00%)
Jun 13, 2014 25.99 26.05 25.98 26.05 18,035 +0.01(+0.03%)
Jun 12, 2014 26.09 26.09 26.01 26.04 16,946 -0.01(-0.03%)
Jun 11, 2014 26.08 26.08 26.02 26.05 29,556 -0.03(-0.12%)
Jun 10, 2014 26.00 26.08 26.00 26.08 34,312 -0.02(-0.09%)
Jun 06, 2014 26.05 26.11 26.05 26.10 40,942 +0.05(+0.18%)
Jun 05, 2014 25.94 26.05 25.94 26.05 184,804 +0.10(+0.40%)
Jun 04, 2014 25.95 25.97 25.91 25.95 27,782 +0.00(+0.00%)
Jun 03, 2014 25.98 25.98 25.92 25.95 74,890 -0.03(-0.12%)
Jun 02, 2014 26.04 26.04 25.98 25.98 14,752 -0.03(-0.12%)
May 30, 2014 25.96 26.01 25.96 26.01 16,570 +0.02(+0.09%)
May 29, 2014 26.19 26.19 25.98 25.99 38,400 +0.02(+0.06%)
May 28, 2014 25.98 25.99 25.93 25.97 19,652 +0.03(+0.11%)
May 27, 2014 25.95 25.96 25.89 25.94 27,855 +0.03(+0.13%)
May 23, 2014 25.81 25.91 25.91 25.91 12,757 +0.07(+0.29%)
May 22, 2014 25.84 25.84 25.81 25.84 33,773 +0.04(+0.17%)
May 21, 2014 25.75 25.81 25.75 25.79 13,283 +0.04(+0.15%)
May 20, 2014 25.82 25.82 25.73 25.75 15,880 -0.06(-0.21%)
May 19, 2014 25.80 25.84 25.79 25.81 19,034 +0.02(+0.06%)
May 16, 2014 25.79 25.80 25.73 25.79 7,773 +0.05(+0.18%)
May 15, 2014 25.80 25.80 25.73 25.74 18,458 -0.04(-0.16%)
May 14, 2014 25.79 25.84 25.78 25.79 27,069 -0.01(-0.02%)
May 13, 2014 25.78 25.83 25.78 25.79 27,960 +0.01(+0.03%)
May 12, 2014 25.73 25.80 25.73 25.78 15,699 +0.06(+0.22%)
May 09, 2014 25.69 25.73 25.68 25.73 13,860 -0.01(-0.03%)
May 08, 2014 25.74 25.79 25.69 25.74 22,597 +0.03(+0.12%)
May 07, 2014 25.71 25.72 25.67 25.71 12,437 +0.04(+0.17%)
May 06, 2014 25.73 25.74 25.66 25.66 10,696 -0.07(-0.27%)
May 05, 2014 25.67 25.74 25.67 25.73 11,355 -0.01(-0.04%)
May 02, 2014 25.67 25.75 25.67 25.74 23,048 +0.02(+0.08%)
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.