Conservative Allocation Ishares Core ETF (NY: AOK )

39.11 USD +0.10 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.40 31.43 31.32 31.36 20,460 -0.01(-0.03%)
Feb 26, 2016 31.46 31.49 31.34 31.37 116,991 -0.07(-0.22%)
Feb 25, 2016 31.56 31.56 31.30 31.44 48,931 +0.15(+0.48%)
Feb 24, 2016 31.14 31.30 31.14 31.29 25,291 +0.02(+0.06%)
Feb 23, 2016 31.30 31.31 31.23 31.27 32,433 -0.14(-0.45%)
Feb 22, 2016 31.29 31.41 31.29 31.41 67,183 +0.19(+0.61%)
Feb 19, 2016 31.26 31.27 31.19 31.22 52,152 -0.01(-0.03%)
Feb 18, 2016 31.24 31.30 31.19 31.23 94,835 +0.05(+0.16%)
Feb 17, 2016 31.17 31.25 31.09 31.18 115,830 +0.18(+0.58%)
Feb 16, 2016 31.09 31.09 30.95 31.00 46,072 +0.05(+0.16%)
Feb 12, 2016 30.91 30.95 30.95 30.95 43,200 +0.08(+0.26%)
Feb 11, 2016 30.77 30.91 30.77 30.87 31,998 -0.09(-0.29%)
Feb 10, 2016 30.97 31.04 30.89 30.96 114,496 +0.04(+0.13%)
Feb 09, 2016 30.84 30.98 30.83 30.92 32,192 -0.05(-0.16%)
Feb 08, 2016 30.86 30.97 30.85 30.97 61,669 -0.04(-0.13%)
Feb 05, 2016 31.10 31.10 30.97 31.01 23,558 -0.13(-0.42%)
Feb 04, 2016 31.13 31.22 31.10 31.14 48,807 +0.03(+0.10%)
Feb 03, 2016 31.14 31.18 31.02 31.11 35,041 +0.06(+0.19%)
Feb 02, 2016 31.17 31.17 31.04 31.05 40,987 -0.19(-0.61%)
Feb 01, 2016 31.24 31.28 31.16 31.24 98,929 -0.06(-0.19%)
Jan 29, 2016 31.18 31.31 31.15 31.30 150,475 +0.28(+0.90%)
Jan 28, 2016 30.99 31.08 30.95 31.02 25,709 +0.05(+0.16%)
Jan 27, 2016 30.99 31.11 30.94 30.97 37,659 -0.09(-0.29%)
Jan 26, 2016 31.02 31.06 30.93 31.06 19,371 +0.17(+0.55%)
Jan 25, 2016 30.94 30.98 30.84 30.89 38,229 -0.06(-0.19%)
Jan 22, 2016 30.96 31.02 30.87 30.95 72,908 +0.16(+0.52%)
Jan 21, 2016 30.74 30.87 30.66 30.79 106,807 +0.04(+0.13%)
Jan 20, 2016 30.66 30.85 30.55 30.75 88,320 -0.15(-0.49%)
Jan 19, 2016 31.00 31.00 30.77 30.90 486,278 +0.05(+0.16%)
Jan 15, 2016 30.80 30.85 30.85 30.85 204,000 -0.25(-0.80%)
Jan 14, 2016 31.07 31.16 30.97 31.10 210,707 +0.08(+0.26%)
Jan 13, 2016 31.26 31.27 31.00 31.02 79,333 -0.14(-0.45%)
Jan 12, 2016 31.12 31.20 31.09 31.16 152,092 +0.10(+0.32%)
Jan 11, 2016 31.20 31.20 31.02 31.06 203,426 -0.07(-0.22%)
Jan 08, 2016 31.23 31.29 31.11 31.13 41,146 -0.07(-0.22%)
Jan 07, 2016 31.12 31.29 31.12 31.20 76,898 -0.24(-0.76%)
Jan 06, 2016 31.26 31.45 31.26 31.44 76,165 -0.06(-0.19%)
Jan 05, 2016 31.52 31.52 31.40 31.50 70,246 +0.03(+0.10%)
Jan 04, 2016 31.35 31.55 31.35 31.47 147,993 -0.17(-0.54%)
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%)
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.