Conservative Allocation Ishares Core ETF (NY: AOK )

36.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.99 28.01 27.94 28.01 24,870 +0.04(+0.15%)
Mar 30, 2017 28.04 28.04 27.94 27.97 35,404 -0.07(-0.24%)
Mar 29, 2017 27.98 28.04 27.95 28.04 46,234 +0.06(+0.21%)
Mar 28, 2017 27.99 28.01 27.93 27.98 46,731 +0.03(+0.10%)
Mar 27, 2017 27.94 27.97 27.87 27.95 84,085 +0.02(+0.08%)
Mar 24, 2017 27.89 27.94 27.87 27.93 58,753 +0.06(+0.21%)
Mar 23, 2017 27.92 27.94 27.85 27.87 39,560 -0.03(-0.12%)
Mar 22, 2017 27.81 27.91 27.81 27.90 55,141 +0.09(+0.33%)
Mar 21, 2017 27.96 27.96 27.81 27.81 40,107 -0.09(-0.32%)
Mar 20, 2017 27.90 27.92 27.87 27.90 41,642 +0.01(+0.02%)
Mar 17, 2017 27.88 27.91 27.86 27.89 22,908 +0.07(+0.24%)
Mar 16, 2017 27.89 27.89 27.82 27.83 56,938 +0.01(+0.03%)
Mar 15, 2017 27.66 27.88 27.66 27.82 64,617 +0.16(+0.58%)
Mar 14, 2017 27.60 27.69 27.60 27.66 29,481 -0.01(-0.03%)
Mar 13, 2017 27.72 27.72 27.64 27.67 74,110 +0.00(+0.00%)
Mar 10, 2017 27.65 27.69 27.61 27.67 166,164 +0.04(+0.15%)
Mar 09, 2017 27.69 27.69 27.56 27.62 44,943 -0.03(-0.09%)
Mar 08, 2017 27.74 27.74 27.65 27.65 67,817 -0.09(-0.33%)
Mar 07, 2017 27.80 27.80 27.73 27.74 101,836 -0.07(-0.24%)
Mar 06, 2017 27.83 27.83 27.75 27.81 56,240 +0.02(+0.06%)
Mar 03, 2017 27.78 27.83 27.75 27.79 29,840 -0.01(-0.03%)
Mar 02, 2017 27.83 27.85 27.78 27.80 48,212 -0.09(-0.34%)
Mar 01, 2017 27.90 27.91 27.85 27.90 46,171 +0.04(+0.15%)
Feb 28, 2017 27.83 27.90 27.83 27.85 53,717 +0.00(+0.00%)
Feb 27, 2017 27.86 27.90 27.85 27.85 41,303 -0.03(-0.12%)
Feb 24, 2017 27.85 27.90 27.83 27.89 36,475 +0.01(+0.03%)
Feb 23, 2017 27.83 27.89 27.81 27.88 33,995 +0.05(+0.18%)
Feb 22, 2017 27.75 27.88 27.75 27.83 57,890 +0.06(+0.21%)
Feb 21, 2017 27.78 27.82 27.73 27.77 88,308 -0.01(-0.03%)
Feb 17, 2017 27.78 27.78 27.78 0 +0.05(+0.18%)
Feb 16, 2017 27.68 27.75 27.68 27.73 103,520 +0.05(+0.18%)
Feb 15, 2017 27.66 27.70 27.63 27.68 94,321 +0.02(+0.08%)
Feb 14, 2017 27.72 27.72 27.59 27.66 86,113 -0.01(-0.05%)
Feb 13, 2017 27.62 27.71 27.62 27.67 142,570 -0.03(-0.12%)
Feb 10, 2017 27.67 27.70 27.61 27.70 37,965 +0.03(+0.12%)
Feb 09, 2017 27.65 27.67 27.61 27.67 124,219 +0.00(+0.00%)
Feb 08, 2017 27.59 27.67 27.59 27.67 92,757 +0.13(+0.46%)
Feb 07, 2017 27.51 27.58 27.51 27.54 37,921 -0.02(-0.06%)
Feb 06, 2017 27.58 27.58 27.49 27.56 50,959 +0.05(+0.18%)
Feb 03, 2017 27.44 27.58 27.44 27.51 36,564 +0.07(+0.24%)
Feb 02, 2017 27.54 27.54 27.43 27.44 32,789 -0.08(-0.28%)
Feb 01, 2017 27.47 27.52 27.40 27.52 181,245 +0.08(+0.31%)
Jan 31, 2017 27.34 27.48 27.34 27.44 67,252 +0.03(+0.09%)
Jan 30, 2017 27.47 27.47 27.38 27.41 150,504 -0.09(-0.34%)
Jan 27, 2017 27.54 27.54 27.45 27.50 74,058 +0.01(+0.03%)
Jan 26, 2017 27.46 27.50 27.43 27.49 119,497 +0.00(+0.00%)
Jan 25, 2017 27.52 27.52 27.45 27.49 122,117 +0.04(+0.15%)
Jan 24, 2017 27.44 27.46 27.42 27.45 149,338 +0.00(+0.00%)
Jan 23, 2017 27.41 27.47 27.39 27.45 221,405 +0.09(+0.34%)
Jan 20, 2017 27.33 27.39 27.31 27.36 119,996 +0.00(+0.00%)
Jan 19, 2017 27.40 27.41 27.30 27.36 219,840 -0.05(-0.18%)
Jan 18, 2017 27.49 27.49 27.38 27.41 110,261 -0.08(-0.27%)
Jan 17, 2017 27.54 27.54 27.47 27.49 270,955 +0.03(+0.12%)
Jan 13, 2017 27.45 27.45 27.45 0 -0.02(-0.08%)
Jan 12, 2017 27.52 27.57 27.46 27.47 133,490 +0.01(+0.05%)
Jan 11, 2017 27.47 27.49 27.41 27.46 46,968 +0.02(+0.06%)
Jan 10, 2017 27.36 27.49 27.36 27.44 51,416 +0.09(+0.34%)
Jan 09, 2017 27.38 27.46 27.35 27.35 146,916 -0.08(-0.31%)
Jan 06, 2017 27.49 27.49 27.39 27.44 88,190 -0.08(-0.27%)
Jan 05, 2017 27.45 27.51 27.35 27.51 106,705 +0.11(+0.40%)
Jan 04, 2017 27.33 27.42 27.30 27.40 147,177 +0.11(+0.40%)
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.