Conservative Allocation Ishares Core ETF (NY: AOK )

39.07 USD -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.16 33.16 33.03 33.07 18,230 -0.04(-0.12%)
Apr 29, 2015 33.26 33.37 33.11 33.11 52,075 -0.21(-0.63%)
Apr 28, 2015 33.38 33.39 33.24 33.32 99,096 -0.06(-0.18%)
Apr 27, 2015 33.39 33.44 33.34 33.38 84,032 -0.01(-0.03%)
Apr 24, 2015 33.32 33.40 33.28 33.39 27,031 +0.09(+0.27%)
Apr 23, 2015 33.15 33.35 33.14 33.30 58,795 +0.14(+0.42%)
Apr 22, 2015 33.22 33.25 33.16 33.16 21,244 -0.08(-0.24%)
Apr 21, 2015 33.25 33.31 33.20 33.24 57,437 -0.01(-0.03%)
Apr 20, 2015 33.20 33.27 33.20 33.25 18,236 +0.04(+0.12%)
Apr 17, 2015 33.26 33.27 33.13 33.21 25,610 -0.11(-0.33%)
Apr 16, 2015 33.30 33.36 33.26 33.32 14,559 +0.03(+0.09%)
Apr 15, 2015 33.36 33.38 33.25 33.29 58,444 +0.09(+0.27%)
Apr 14, 2015 33.23 33.31 33.20 33.20 44,401 +0.05(+0.15%)
Apr 13, 2015 33.26 33.27 33.14 33.15 120,568 -0.06(-0.18%)
Apr 10, 2015 33.24 33.24 33.14 33.21 74,694 +0.05(+0.15%)
Apr 09, 2015 33.15 33.17 33.09 33.16 22,495 -0.02(-0.06%)
Apr 08, 2015 33.29 33.29 33.11 33.18 29,610 +0.01(+0.03%)
Apr 07, 2015 33.20 33.23 33.13 33.17 67,929 +0.03(+0.09%)
Apr 06, 2015 33.06 33.18 32.99 33.14 112,588 +0.11(+0.33%)
Apr 02, 2015 33.01 33.03 33.03 33.03 17,400 -0.03(-0.09%)
Apr 01, 2015 33.04 33.06 32.60 33.06 19,127 +0.04(+0.12%)
Mar 31, 2015 32.90 33.08 32.90 33.02 19,246 -0.07(-0.21%)
Mar 30, 2015 32.95 33.25 32.95 33.09 53,602 +0.15(+0.46%)
Mar 27, 2015 32.83 32.99 32.83 32.94 28,633 +0.03(+0.09%)
Mar 26, 2015 32.92 33.03 32.86 32.91 21,377 -0.14(-0.42%)
Mar 25, 2015 33.14 33.24 32.96 33.05 48,263 -0.24(-0.72%)
Mar 24, 2015 33.26 33.29 33.09 33.29 33,307 +0.13(+0.39%)
Mar 23, 2015 33.15 33.28 33.08 33.16 58,926 +0.11(+0.33%)
Mar 20, 2015 32.91 33.16 32.91 33.05 33,150 +0.11(+0.34%)
Mar 19, 2015 33.14 33.14 32.84 32.94 67,278 -0.13(-0.40%)
Mar 18, 2015 32.69 33.09 32.68 33.07 35,904 +0.33(+1.01%)
Mar 17, 2015 32.72 32.74 32.62 32.74 21,486 +0.02(+0.06%)
Mar 16, 2015 32.67 32.74 32.62 32.72 13,729 +0.22(+0.68%)
Mar 13, 2015 32.54 32.60 32.48 32.50 31,314 -0.16(-0.49%)
Mar 12, 2015 32.70 32.70 32.59 32.66 43,891 +0.10(+0.31%)
Mar 11, 2015 32.49 32.59 32.46 32.56 13,644 +0.05(+0.15%)
Mar 10, 2015 32.50 32.58 32.47 32.51 27,534 -0.09(-0.28%)
Mar 09, 2015 32.66 32.67 32.52 32.60 32,209 +0.04(+0.12%)
Mar 06, 2015 32.80 32.83 32.48 32.56 50,755 -0.24(-0.73%)
Mar 05, 2015 32.83 32.88 32.76 32.80 55,365 +0.04(+0.12%)
Mar 04, 2015 32.99 32.82 32.68 32.76 39,697 -0.06(-0.18%)
Mar 03, 2015 33.08 33.09 32.81 32.82 163,732 -0.05(-0.15%)
Mar 02, 2015 33.10 33.10 32.87 32.87 51,742 -0.12(-0.36%)
Feb 27, 2015 33.01 33.07 32.94 32.99 56,005 +0.02(+0.06%)
Feb 26, 2015 33.04 33.11 32.90 32.97 55,720 -0.07(-0.21%)
Feb 25, 2015 33.20 33.20 32.96 33.04 55,404 +0.06(+0.18%)
Feb 24, 2015 32.76 33.04 32.76 32.98 75,639 +0.12(+0.37%)
Feb 23, 2015 32.76 32.89 32.76 32.86 30,161 -0.01(-0.03%)
Feb 20, 2015 32.80 32.89 32.74 32.87 38,415 +0.12(+0.35%)
Feb 19, 2015 32.81 32.81 32.70 32.75 38,839 +0.03(+0.10%)
Feb 18, 2015 32.71 32.79 32.63 32.72 11,726 +0.08(+0.25%)
Feb 17, 2015 32.54 32.73 32.51 32.64 41,837 -0.08(-0.24%)
Feb 13, 2015 32.68 32.72 32.72 32.72 32,300 +0.03(+0.09%)
Feb 12, 2015 32.63 32.69 32.63 32.69 14,195 +0.16(+0.49%)
Feb 11, 2015 32.60 32.60 32.48 32.53 25,892 -0.01(-0.03%)
Feb 10, 2015 32.48 32.59 32.48 32.54 30,020 +0.00(+0.00%)
Feb 09, 2015 32.50 32.60 32.47 32.54 26,627 +0.01(+0.03%)
Feb 06, 2015 32.76 32.76 32.53 32.53 51,754 -0.29(-0.88%)
Feb 05, 2015 32.70 32.86 32.67 32.82 38,856 +0.05(+0.15%)
Feb 04, 2015 32.60 32.80 32.60 32.77 38,115 +0.02(+0.06%)
Feb 03, 2015 32.83 32.83 32.62 32.75 66,862 -0.02(-0.06%)
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.