Conservative Allocation Ishares Core ETF (NY: AOK )

39.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.53 31.53 31.37 31.46 32,930 +0.14(+0.45%)
Sep 29, 2015 31.30 31.39 31.25 31.32 17,846 -0.02(-0.06%)
Sep 28, 2015 31.47 31.48 31.32 31.34 55,042 -0.11(-0.35%)
Sep 25, 2015 31.59 31.60 31.40 31.45 41,278 -0.08(-0.26%)
Sep 24, 2015 31.43 31.54 31.41 31.53 39,307 -0.01(-0.03%)
Sep 23, 2015 31.59 31.63 31.46 31.54 33,860 +0.02(+0.06%)
Sep 22, 2015 31.58 31.61 31.48 31.52 20,029 -0.21(-0.66%)
Sep 21, 2015 31.77 31.77 31.64 31.73 23,387 -0.10(-0.31%)
Sep 18, 2015 31.77 31.86 31.72 31.83 23,541 -0.12(-0.38%)
Sep 17, 2015 31.73 31.98 31.73 31.95 28,945 +0.20(+0.63%)
Sep 16, 2015 31.74 31.78 31.68 31.75 21,990 +0.07(+0.22%)
Sep 15, 2015 31.65 31.70 31.58 31.68 112,235 -0.02(-0.06%)
Sep 14, 2015 31.78 31.78 31.60 31.70 26,228 +0.04(+0.13%)
Sep 11, 2015 31.62 31.72 31.62 31.66 7,509 -0.03(-0.09%)
Sep 10, 2015 31.55 31.69 31.55 31.69 49,592 +0.08(+0.25%)
Sep 09, 2015 31.72 31.79 31.60 31.61 20,862 -0.03(-0.09%)
Sep 08, 2015 31.70 31.70 31.59 31.64 17,955 +0.13(+0.41%)
Sep 04, 2015 31.53 31.51 31.51 31.51 13,200 -0.10(-0.32%)
Sep 03, 2015 31.74 31.76 31.59 31.61 140,765 +0.01(+0.03%)
Sep 02, 2015 31.64 31.64 31.48 31.60 72,458 +0.15(+0.46%)
Sep 01, 2015 31.53 31.70 31.43 31.45 27,780 -0.25(-0.80%)
Aug 31, 2015 31.86 31.86 31.70 31.71 66,988 -0.17(-0.53%)
Aug 28, 2015 31.75 31.89 31.75 31.88 28,375 +0.05(+0.16%)
Aug 27, 2015 31.67 31.89 31.65 31.83 31,016 +0.20(+0.63%)
Aug 26, 2015 31.74 31.74 31.41 31.63 33,541 +0.25(+0.80%)
Aug 25, 2015 31.66 31.69 31.33 31.38 165,974 -0.10(-0.32%)
Aug 24, 2015 31.31 31.69 15.00 31.48 273,542 -0.33(-1.04%)
Aug 21, 2015 32.06 32.12 31.81 31.81 76,305 -0.25(-0.78%)
Aug 20, 2015 32.13 32.28 32.06 32.06 23,928 -0.32(-0.98%)
Aug 19, 2015 32.27 32.38 32.19 32.38 11,667 +0.04(+0.14%)
Aug 18, 2015 32.33 32.42 32.30 32.33 16,903 -0.10(-0.32%)
Aug 17, 2015 32.32 32.45 32.30 32.44 22,577 +0.06(+0.18%)
Aug 14, 2015 32.36 32.40 32.30 32.38 10,338 +0.06(+0.19%)
Aug 13, 2015 32.30 32.44 32.25 32.32 30,718 +0.00(+0.00%)
Aug 12, 2015 32.36 32.39 32.29 32.32 17,235 -0.07(-0.22%)
Aug 11, 2015 32.37 32.45 32.36 32.39 25,376 -0.01(-0.04%)
Aug 10, 2015 32.54 32.54 32.37 32.40 23,176 -0.04(-0.11%)
Aug 07, 2015 32.34 32.44 32.34 32.44 9,415 +0.06(+0.19%)
Aug 06, 2015 32.38 32.43 32.32 32.38 43,175 -0.04(-0.13%)
Aug 05, 2015 32.42 32.46 32.38 32.42 33,241 +0.02(+0.06%)
Aug 04, 2015 32.45 32.53 32.39 32.40 40,974 -0.12(-0.38%)
Aug 03, 2015 32.54 32.60 32.46 32.53 14,995 -0.05(-0.17%)
Jul 31, 2015 32.54 32.60 32.50 32.58 19,185 +0.10(+0.31%)
Jul 30, 2015 32.44 32.54 32.33 32.48 28,787 +0.00(+0.00%)
Jul 29, 2015 32.40 32.50 32.39 32.48 13,427 +0.05(+0.15%)
Jul 28, 2015 32.30 32.44 32.25 32.43 24,463 +0.09(+0.28%)
Jul 27, 2015 32.31 32.36 32.25 32.34 30,501 -0.08(-0.25%)
Jul 24, 2015 32.39 32.46 32.30 32.42 81,568 -0.06(-0.18%)
Jul 23, 2015 32.40 32.50 32.39 32.48 65,439 -0.01(-0.03%)
Jul 22, 2015 32.50 32.51 32.39 32.49 101,808 +0.00(+0.01%)
Jul 21, 2015 32.40 32.55 32.40 32.49 32,745 -0.04(-0.12%)
Jul 20, 2015 32.48 32.58 32.43 32.52 117,347 -0.04(-0.11%)
Jul 17, 2015 32.55 32.56 32.45 32.56 15,932 +0.02(+0.06%)
Jul 16, 2015 32.48 32.59 32.45 32.54 28,732 +0.10(+0.31%)
Jul 15, 2015 32.53 32.53 32.36 32.44 25,196 +0.01(+0.03%)
Jul 14, 2015 32.43 32.48 32.36 32.43 120,004 +0.06(+0.17%)
Jul 13, 2015 32.49 32.49 32.28 32.37 91,872 +0.03(+0.11%)
Jul 10, 2015 32.34 32.38 32.24 32.34 30,396 +0.11(+0.34%)
Jul 09, 2015 32.40 32.40 32.17 32.23 57,944 +0.03(+0.09%)
Jul 08, 2015 32.21 32.30 32.14 32.20 19,492 -0.13(-0.40%)
Jul 07, 2015 32.32 32.43 32.22 32.33 228,682 +0.01(+0.03%)
Jul 06, 2015 32.23 32.36 32.23 32.32 20,153 -0.01(-0.03%)
Jul 02, 2015 32.31 32.33 32.33 32.33 11,800 -0.13(-0.41%)
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.