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 31, 2017 34.66 34.71 34.62 34.65 95,646 +0.00(+0.00%)
Oct 30, 2017 34.62 34.66 34.59 34.65 64,904 +0.02(+0.06%)
Oct 27, 2017 34.64 34.64 34.50 34.63 113,400 +0.09(+0.27%)
Oct 26, 2017 34.58 34.58 34.51 34.54 70,235 +0.02(+0.05%)
Oct 25, 2017 34.54 34.56 34.42 34.52 87,688 -0.08(-0.23%)
Oct 24, 2017 34.61 34.61 34.60 34.60 46,624 -0.01(-0.03%)
Oct 23, 2017 34.72 34.72 34.61 34.61 43,306 -0.03(-0.09%)
Oct 20, 2017 34.66 34.66 34.57 34.64 51,779 +0.02(+0.06%)
Oct 19, 2017 34.61 34.66 34.60 34.62 49,363 -0.03(-0.09%)
Oct 18, 2017 34.61 34.66 34.61 34.65 35,925 -0.03(-0.09%)
Oct 17, 2017 34.70 34.70 34.64 34.68 83,959 +0.00(+0.00%)
Oct 16, 2017 34.69 34.72 34.62 34.68 57,479 -0.03(-0.09%)
Oct 13, 2017 34.69 34.71 34.62 34.71 50,815 +0.11(+0.32%)
Oct 12, 2017 34.62 34.62 34.57 34.60 35,679 +0.01(+0.03%)
Oct 11, 2017 34.57 34.59 34.50 34.59 35,674 +0.03(+0.09%)
Oct 10, 2017 34.53 34.58 34.50 34.56 63,776 +0.08(+0.23%)
Oct 09, 2017 34.52 34.52 34.43 34.48 58,905 +0.04(+0.12%)
Oct 06, 2017 34.40 34.50 34.39 34.44 56,967 -0.07(-0.20%)
Oct 05, 2017 34.50 34.52 34.44 34.51 33,140 +0.01(+0.03%)
Oct 04, 2017 34.42 34.50 34.42 34.50 41,432 +0.02(+0.06%)
Oct 03, 2017 34.50 34.50 34.39 34.48 101,169 -0.01(-0.03%)
Oct 02, 2017 34.44 34.50 34.42 34.49 72,345 +0.01(+0.03%)
Sep 29, 2017 34.41 34.48 34.38 34.48 38,870 +0.06(+0.17%)
Sep 28, 2017 34.25 34.42 34.25 34.42 65,692 +0.07(+0.20%)
Sep 27, 2017 34.40 34.40 34.35 34.35 53,633 -0.08(-0.23%)
Sep 26, 2017 34.44 34.46 34.38 34.43 83,194 -0.01(-0.03%)
Sep 25, 2017 34.41 34.44 34.40 34.44 43,685 +0.00(+0.00%)
Sep 22, 2017 34.43 34.46 34.40 34.44 52,715 +0.03(+0.09%)
Sep 21, 2017 34.46 34.48 34.39 34.41 47,192 +0.02(+0.06%)
Sep 20, 2017 34.48 34.51 34.36 34.39 133,503 -0.09(-0.26%)
Sep 19, 2017 34.48 34.48 34.43 34.48 41,910 +0.00(+0.00%)
Sep 18, 2017 34.48 34.50 34.42 34.48 71,319 +0.03(+0.09%)
Sep 15, 2017 34.45 34.46 34.38 34.45 204,543 +0.04(+0.12%)
Sep 14, 2017 34.33 34.44 34.33 34.41 64,726 +0.01(+0.03%)
Sep 13, 2017 34.42 34.46 34.40 34.40 34,247 -0.08(-0.23%)
Sep 12, 2017 34.40 34.49 34.40 34.48 32,011 -0.01(-0.03%)
Sep 11, 2017 34.53 34.53 34.45 34.49 19,721 +0.05(+0.15%)
Sep 08, 2017 34.45 34.47 34.39 34.44 40,889 -0.01(-0.03%)
Sep 07, 2017 34.43 34.47 34.36 34.45 39,223 +0.10(+0.29%)
Sep 06, 2017 34.42 34.42 34.32 34.35 62,308 -0.01(-0.03%)
Sep 05, 2017 34.36 34.41 34.31 34.36 578,009 -0.04(-0.11%)
Sep 01, 2017 34.44 34.44 34.33 34.40 60,502 -0.01(-0.03%)
Aug 31, 2017 34.33 34.42 34.29 34.41 37,940 +0.18(+0.53%)
Aug 30, 2017 34.24 34.29 34.18 34.23 64,015 -0.01(-0.03%)
Aug 29, 2017 34.23 34.29 34.20 34.24 66,046 -0.03(-0.09%)
Aug 28, 2017 34.24 34.28 34.19 34.27 54,310 +0.05(+0.14%)
Aug 25, 2017 34.25 34.28 34.20 34.22 92,464 +0.08(+0.24%)
Aug 24, 2017 34.19 34.24 34.14 34.14 79,744 -0.09(-0.26%)
Aug 23, 2017 34.13 34.23 34.11 34.23 41,669 +0.09(+0.26%)
Aug 22, 2017 34.14 34.21 34.12 34.14 44,074 +0.02(+0.06%)
Aug 21, 2017 34.12 34.13 34.05 34.12 19,713 +0.02(+0.06%)
Aug 18, 2017 34.15 34.15 34.05 34.10 72,295 +0.06(+0.18%)
Aug 17, 2017 34.13 34.18 34.04 34.04 59,591 -0.12(-0.35%)
Aug 16, 2017 34.14 34.22 34.12 34.16 45,076 +0.06(+0.18%)
Aug 15, 2017 34.13 34.15 34.07 34.10 29,739 -0.10(-0.29%)
Aug 14, 2017 34.13 34.21 34.10 34.20 47,355 +0.10(+0.29%)
Aug 11, 2017 34.08 34.12 34.01 34.10 35,680 +0.00(+0.00%)
Aug 10, 2017 34.17 34.17 34.04 34.10 56,561 -0.13(-0.38%)
Aug 09, 2017 34.14 34.24 34.13 34.23 48,348 +0.00(+0.00%)
Aug 08, 2017 34.24 34.28 34.20 34.23 111,083 +0.02(+0.06%)
Aug 07, 2017 34.24 34.28 34.21 34.21 50,953 -0.04(-0.12%)
Aug 04, 2017 34.27 34.27 34.17 34.25 45,764 -0.01(-0.03%)
Aug 03, 2017 34.26 34.27 34.17 34.26 25,697 +0.06(+0.18%)
Aug 02, 2017 34.19 34.27 34.19 34.20 33,419 -0.10(-0.29%)
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.