Conservative Allocation Ishares Core ETF (NY: AOK )

38.42 USD +0.08 (+0.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 31.50 31.56 31.44 31.50 112,269 +0.04(+0.13%)
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%)
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.