Conservative Allocation Ishares Core ETF (NY: AOK )

39.05 USD -0.06 (-0.15%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.56 31.64 31.64 31.64 71,600 -0.07(-0.22%)
Dec 30, 2015 31.72 31.75 31.65 31.71 92,303 -0.08(-0.25%)
Dec 29, 2015 31.80 31.81 31.65 31.79 86,778 +0.08(+0.25%)
Dec 28, 2015 31.70 31.76 31.65 31.71 88,668 -0.14(-0.44%)
Dec 24, 2015 31.79 31.85 31.85 31.85 37,300 -0.01(-0.03%)
Dec 23, 2015 31.77 31.86 31.76 31.86 77,437 +0.11(+0.35%)
Dec 22, 2015 31.70 31.75 31.65 31.75 165,971 +0.09(+0.28%)
Dec 21, 2015 31.85 31.85 31.61 31.66 88,902 -0.02(-0.06%)
Dec 18, 2015 31.61 31.74 31.61 31.68 93,257 -0.04(-0.13%)
Dec 17, 2015 31.90 31.90 31.70 31.72 88,552 -0.11(-0.35%)
Dec 16, 2015 31.69 31.88 31.67 31.83 125,773 +0.18(+0.57%)
Dec 15, 2015 31.73 31.73 31.61 31.65 250,321 +0.04(+0.13%)
Dec 14, 2015 31.73 31.82 31.53 31.61 213,496 -0.06(-0.19%)
Dec 11, 2015 31.71 31.79 31.66 31.67 118,147 -0.15(-0.47%)
Dec 10, 2015 31.83 31.91 31.82 31.82 246,416 -0.04(-0.13%)
Dec 09, 2015 31.81 31.93 31.80 31.86 196,004 +0.01(+0.03%)
Dec 08, 2015 31.87 31.93 31.83 31.85 145,603 -0.13(-0.41%)
Dec 07, 2015 31.97 32.03 31.94 31.98 87,511 -0.06(-0.19%)
Dec 04, 2015 31.93 32.07 31.83 32.04 103,261 +0.19(+0.60%)
Dec 03, 2015 32.14 32.14 31.76 31.85 116,908 -0.26(-0.81%)
Dec 02, 2015 32.22 32.22 32.11 32.11 71,358 -0.15(-0.46%)
Dec 01, 2015 32.09 32.27 32.09 32.26 195,565 +0.19(+0.59%)
Nov 30, 2015 32.14 32.14 32.03 32.07 248,977 -0.01(-0.03%)
Nov 27, 2015 32.11 32.12 32.08 32.08 18,590 -0.02(-0.05%)
Nov 25, 2015 32.12 32.10 32.10 32.10 33,700 +0.03(+0.08%)
Nov 24, 2015 32.04 32.10 32.01 32.07 75,534 +0.04(+0.12%)
Nov 23, 2015 32.01 32.09 32.01 32.03 24,911 -0.02(-0.06%)
Nov 20, 2015 32.03 32.15 32.03 32.05 40,938 -0.02(-0.06%)
Nov 19, 2015 32.09 32.11 32.05 32.07 104,989 +0.03(+0.09%)
Nov 18, 2015 31.88 32.04 31.88 32.04 131,478 +0.13(+0.41%)
Nov 17, 2015 31.84 31.96 31.84 31.91 46,562 +0.04(+0.13%)
Nov 16, 2015 31.69 31.90 31.69 31.87 45,247 +0.10(+0.31%)
Nov 13, 2015 31.73 31.88 31.73 31.77 104,474 -0.08(-0.24%)
Nov 12, 2015 31.80 31.91 31.80 31.85 105,529 -0.05(-0.17%)
Nov 11, 2015 32.00 32.00 31.89 31.90 58,129 -0.01(-0.03%)
Nov 10, 2015 31.88 31.95 31.84 31.91 60,533 +0.02(+0.05%)
Nov 09, 2015 31.98 31.98 31.82 31.89 55,169 -0.12(-0.36%)
Nov 06, 2015 32.08 32.08 31.92 32.01 118,965 -0.10(-0.31%)
Nov 05, 2015 32.11 32.20 32.09 32.11 83,286 -0.07(-0.22%)
Nov 04, 2015 32.28 32.28 32.14 32.18 28,649 -0.02(-0.07%)
Nov 03, 2015 32.22 32.26 32.14 32.20 41,528 -0.10(-0.31%)
Nov 02, 2015 32.23 32.30 32.20 32.30 28,705 +0.08(+0.25%)
Oct 30, 2015 32.23 32.25 32.15 32.22 61,370 +0.08(+0.25%)
Oct 29, 2015 32.23 32.23 32.14 32.14 23,451 -0.19(-0.59%)
Oct 28, 2015 32.24 32.41 32.24 32.33 22,648 +0.03(+0.09%)
Oct 27, 2015 32.32 32.32 32.25 32.30 42,609 +0.01(+0.03%)
Oct 26, 2015 32.36 32.39 32.27 32.29 29,519 -0.02(-0.06%)
Oct 23, 2015 32.39 32.39 32.24 32.31 29,801 +0.01(+0.02%)
Oct 22, 2015 32.20 32.32 32.19 32.30 141,939 +0.20(+0.61%)
Oct 21, 2015 32.17 32.20 32.07 32.11 165,588 +0.04(+0.11%)
Oct 20, 2015 32.11 32.13 32.06 32.07 27,570 -0.11(-0.34%)
Oct 19, 2015 32.14 32.20 32.09 32.18 41,411 +0.00(+0.01%)
Oct 16, 2015 32.20 32.21 32.11 32.18 153,233 -0.01(-0.04%)
Oct 15, 2015 32.09 32.19 31.99 32.19 20,514 +0.18(+0.56%)
Oct 14, 2015 32.01 32.10 31.98 32.01 46,369 +0.04(+0.13%)
Oct 13, 2015 32.05 32.09 31.96 31.97 28,724 -0.16(-0.50%)
Oct 12, 2015 31.95 32.15 31.95 32.13 27,986 +0.09(+0.28%)
Oct 09, 2015 32.05 32.11 31.97 32.04 14,471 +0.00(+0.00%)
Oct 08, 2015 31.88 32.05 31.88 32.04 37,352 +0.06(+0.19%)
Oct 07, 2015 31.98 31.99 31.86 31.98 42,245 +0.17(+0.53%)
Oct 06, 2015 31.78 31.99 31.78 31.81 34,199 +0.03(+0.09%)
Oct 05, 2015 31.82 31.87 31.68 31.78 28,447 +0.13(+0.40%)
Oct 02, 2015 31.46 31.70 31.46 31.65 13,536 +0.15(+0.49%)
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.