Conservative Allocation Ishares Core ETF (NY: AOK )

36.88 +0.03 (+0.08%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.45 26.50 26.41 26.48 23,605 +0.08(+0.31%)
Jul 30, 2015 26.37 26.45 26.28 26.40 35,419 +0.00(+0.00%)
Jul 29, 2015 26.33 26.41 26.32 26.40 16,520 +0.04(+0.15%)
Jul 28, 2015 26.25 26.37 26.21 26.36 30,099 +0.07(+0.28%)
Jul 27, 2015 26.26 26.30 26.21 26.28 37,528 -0.06(-0.25%)
Jul 24, 2015 26.32 26.38 26.25 26.35 100,360 -0.05(-0.18%)
Jul 23, 2015 26.33 26.41 26.33 26.40 80,515 -0.01(-0.03%)
Jul 22, 2015 26.41 26.42 26.32 26.41 125,263 +0.00(+0.01%)
Jul 21, 2015 26.33 26.45 26.33 26.40 40,289 -0.03(-0.12%)
Jul 20, 2015 26.40 26.48 26.36 26.43 144,382 -0.03(-0.11%)
Jul 17, 2015 26.45 26.46 26.37 26.46 19,602 +0.02(+0.06%)
Jul 16, 2015 26.40 26.49 26.37 26.45 35,351 +0.08(+0.31%)
Jul 15, 2015 26.44 26.44 26.30 26.37 31,000 +0.01(+0.03%)
Jul 14, 2015 26.36 26.40 26.30 26.36 147,651 +0.05(+0.17%)
Jul 13, 2015 26.41 26.41 26.24 26.31 113,038 +0.03(+0.11%)
Jul 10, 2015 26.28 26.32 26.20 26.28 37,398 +0.09(+0.34%)
Jul 09, 2015 26.33 26.33 26.15 26.19 71,293 +0.02(+0.09%)
Jul 08, 2015 26.18 26.25 26.12 26.17 23,982 -0.10(-0.40%)
Jul 07, 2015 26.27 26.36 26.19 26.28 281,367 +0.01(+0.03%)
Jul 06, 2015 26.20 26.30 26.20 26.27 24,796 -0.01(-0.03%)
Jul 02, 2015 26.26 26.28 26.28 26.28 14,518 +0.01(+0.02%)
Jul 01, 2015 26.25 26.34 26.21 26.27 93,993 +0.01(+0.03%)
Jun 30, 2015 26.28 26.32 26.21 26.26 19,898 -0.00(-0.02%)
Jun 29, 2015 26.22 26.32 26.22 26.27 54,472 -0.10(-0.39%)
Jun 26, 2015 26.43 26.43 26.32 26.37 26,126 -0.06(-0.23%)
Jun 25, 2015 26.50 26.50 26.40 26.43 35,268 -0.05(-0.18%)
Jun 24, 2015 26.48 26.50 26.41 26.48 48,675 +0.00(+0.00%)
Jun 23, 2015 26.53 26.57 26.43 26.48 48,574 -0.06(-0.24%)
Jun 22, 2015 26.57 26.59 26.47 26.54 38,088 +0.03(+0.12%)
Jun 19, 2015 26.52 26.52 26.45 26.51 19,268 +0.03(+0.12%)
Jun 18, 2015 26.49 26.49 26.38 26.48 40,529 +0.12(+0.46%)
Jun 17, 2015 26.36 26.46 26.28 26.36 47,957 -0.06(-0.24%)
Jun 16, 2015 26.36 26.44 26.35 26.42 23,103 +0.14(+0.52%)
Jun 15, 2015 26.35 26.32 26.27 26.28 84,422 -0.04(-0.15%)
Jun 12, 2015 26.33 26.47 26.32 26.32 16,587 -0.16(-0.61%)
Jun 11, 2015 26.33 26.49 26.33 26.49 25,047 +0.15(+0.55%)
Jun 10, 2015 26.32 26.45 26.23 26.34 34,969 +0.07(+0.25%)
Jun 09, 2015 26.28 26.30 26.19 26.28 30,235 -0.07(-0.28%)
Jun 08, 2015 26.38 26.38 26.29 26.35 32,548 +0.02(+0.09%)
Jun 05, 2015 26.36 26.40 26.28 26.32 19,632 -0.15(-0.55%)
Jun 04, 2015 26.54 26.54 26.40 26.47 65,438 -0.02(-0.06%)
Jun 03, 2015 26.68 26.68 26.48 26.49 33,742 -0.10(-0.38%)
Jun 02, 2015 26.51 26.61 26.51 26.59 30,082 -0.02(-0.09%)
Jun 01, 2015 26.82 26.82 26.57 26.61 54,639 -0.06(-0.21%)
May 29, 2015 26.71 26.72 26.62 26.67 24,730 -0.06(-0.21%)
May 28, 2015 27.28 27.35 26.63 26.72 51,377 -0.03(-0.12%)
May 27, 2015 26.61 26.76 26.59 26.76 39,437 +0.07(+0.27%)
May 26, 2015 26.73 26.73 26.59 26.68 251,509 -0.04(-0.17%)
May 22, 2015 26.68 26.73 26.73 26.73 38,846 -0.06(-0.23%)
May 21, 2015 26.65 26.80 26.65 26.79 66,295 +0.08(+0.30%)
May 20, 2015 26.67 26.74 26.64 26.71 18,450 +0.03(+0.12%)
May 19, 2015 26.76 26.76 26.65 26.67 41,783 -0.08(-0.30%)
May 18, 2015 26.76 26.77 26.68 26.76 96,922 -0.02(-0.06%)
May 15, 2015 26.68 26.82 26.68 26.77 73,778 +0.03(+0.12%)
May 14, 2015 26.69 26.75 26.62 26.74 48,450 +0.11(+0.43%)
May 13, 2015 26.65 26.70 26.55 26.63 29,377 +0.02(+0.09%)
May 12, 2015 26.58 26.61 26.44 26.60 53,091 -0.01(-0.03%)
May 11, 2015 26.76 26.76 26.54 26.61 57,707 -0.16(-0.60%)
May 08, 2015 26.70 26.80 26.69 26.77 30,942 +0.20(+0.76%)
May 07, 2015 26.50 26.58 26.48 26.57 28,920 +0.07(+0.27%)
May 06, 2015 26.65 26.65 26.43 26.50 34,607 -0.10(-0.36%)
May 05, 2015 26.67 26.67 26.55 26.59 41,733 -0.13(-0.48%)
May 04, 2015 26.68 26.75 26.68 26.72 15,753 +0.04(+0.16%)
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.