Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.54 29.54 29.54 0 +0.03(+0.12%)
Dec 28, 2017 29.50 29.53 29.46 29.51 78,122 +0.04(+0.13%)
Dec 27, 2017 29.47 29.48 29.40 29.47 101,426 +0.03(+0.09%)
Dec 26, 2017 29.42 29.45 29.38 29.44 96,781 +0.07(+0.23%)
Dec 22, 2017 29.38 29.43 29.35 29.38 84,969 +0.01(+0.03%)
Dec 21, 2017 29.35 29.45 29.35 29.37 137,108 -0.00(-0.00%)
Dec 20, 2017 29.43 29.43 29.33 29.37 130,418 -0.03(-0.11%)
Dec 19, 2017 29.54 29.54 29.39 29.40 133,938 -0.10(-0.35%)
Dec 18, 2017 29.53 29.54 29.46 29.50 748,099 +0.10(+0.35%)
Dec 15, 2017 29.44 29.49 29.31 29.40 68,259 -0.03(-0.12%)
Dec 14, 2017 29.51 29.51 29.38 29.44 109,497 -0.03(-0.09%)
Dec 13, 2017 29.43 29.50 29.37 29.46 93,363 +0.07(+0.23%)
Dec 12, 2017 29.38 29.40 29.33 29.39 110,355 +0.02(+0.06%)
Dec 11, 2017 29.47 29.47 29.35 29.38 284,608 -0.02(-0.06%)
Dec 08, 2017 29.34 29.42 29.31 29.39 90,859 +0.10(+0.35%)
Dec 07, 2017 29.30 29.38 29.29 29.29 52,626 -0.02(-0.06%)
Dec 06, 2017 29.40 29.40 29.31 29.31 73,079 -0.04(-0.14%)
Dec 05, 2017 29.34 29.36 29.32 29.35 111,172 +0.00(+0.00%)
Dec 04, 2017 29.41 29.41 29.33 29.35 101,396 +0.04(+0.12%)
Dec 01, 2017 29.34 29.37 29.31 29.32 897,528 -0.03(-0.11%)
Nov 30, 2017 29.36 29.37 29.31 29.35 194,493 +0.08(+0.29%)
Nov 29, 2017 29.35 29.37 29.26 29.26 651,426 -0.09(-0.32%)
Nov 28, 2017 29.36 29.39 29.33 29.36 394,163 +0.03(+0.11%)
Nov 27, 2017 29.37 29.37 29.29 29.32 194,693 -0.03(-0.11%)
Nov 24, 2017 29.32 29.39 29.32 29.36 58,561 +0.03(+0.09%)
Nov 22, 2017 29.28 29.33 29.26 29.33 220,871 +0.08(+0.29%)
Nov 21, 2017 29.22 29.30 29.21 29.25 85,243 +0.08(+0.26%)
Nov 20, 2017 29.19 29.21 29.16 29.17 89,875 -0.02(-0.06%)
Nov 17, 2017 29.18 29.20 29.13 29.19 70,077 +0.01(+0.03%)
Nov 16, 2017 29.17 29.19 29.09 29.18 161,207 +0.08(+0.26%)
Nov 15, 2017 29.08 29.11 29.04 29.10 84,678 +0.03(+0.09%)
Nov 14, 2017 29.05 29.11 29.04 29.08 60,877 -0.03(-0.12%)
Nov 13, 2017 29.05 29.12 29.03 29.11 64,018 -0.01(-0.03%)
Nov 10, 2017 29.13 29.15 29.02 29.12 41,232 -0.08(-0.26%)
Nov 09, 2017 29.21 29.21 29.11 29.20 100,710 -0.03(-0.09%)
Nov 08, 2017 29.26 29.29 29.22 29.22 134,766 +0.04(+0.14%)
Nov 07, 2017 29.28 29.28 29.18 29.18 132,228 -0.10(-0.35%)
Nov 06, 2017 29.20 29.29 29.20 29.28 65,884 +0.05(+0.17%)
Nov 03, 2017 29.23 29.25 29.20 29.23 80,517 +0.00(+0.01%)
Nov 02, 2017 29.27 29.27 29.18 29.23 113,723 +0.03(+0.10%)
Nov 01, 2017 29.45 29.45 29.15 29.20 86,076 +0.04(+0.14%)
Oct 31, 2017 29.16 29.21 29.12 29.15 113,676 +0.00(+0.00%)
Oct 30, 2017 29.13 29.16 29.10 29.15 77,139 +0.02(+0.06%)
Oct 27, 2017 29.15 29.15 29.03 29.14 134,777 +0.08(+0.27%)
Oct 26, 2017 29.10 29.10 29.03 29.06 83,475 +0.01(+0.05%)
Oct 25, 2017 29.06 29.08 28.96 29.04 104,218 -0.07(-0.23%)
Oct 24, 2017 29.12 29.12 29.11 29.11 55,413 -0.01(-0.03%)
Oct 23, 2017 29.21 29.21 29.12 29.12 51,469 -0.03(-0.09%)
Oct 20, 2017 29.16 29.16 29.09 29.15 61,539 +0.02(+0.06%)
Oct 19, 2017 29.12 29.16 29.11 29.13 58,668 -0.03(-0.09%)
Oct 18, 2017 29.12 29.16 29.12 29.15 42,697 -0.03(-0.09%)
Oct 17, 2017 29.20 29.20 29.15 29.18 99,786 +0.00(+0.00%)
Oct 16, 2017 29.19 29.21 29.13 29.18 68,314 -0.03(-0.09%)
Oct 13, 2017 29.19 29.20 29.13 29.20 60,394 +0.09(+0.32%)
Oct 12, 2017 29.13 29.13 29.09 29.11 42,404 +0.01(+0.03%)
Oct 11, 2017 29.09 29.10 29.03 29.10 42,398 +0.03(+0.09%)
Oct 10, 2017 29.05 29.10 29.03 29.08 75,798 +0.07(+0.23%)
Oct 09, 2017 29.04 29.04 28.97 29.01 70,009 +0.03(+0.12%)
Oct 06, 2017 28.94 29.03 28.94 28.98 67,705 -0.06(-0.20%)
Oct 05, 2017 29.03 29.04 28.98 29.04 39,387 +0.01(+0.03%)
Oct 04, 2017 28.96 29.03 28.96 29.03 49,242 +0.02(+0.06%)
Oct 03, 2017 29.03 29.03 28.94 29.01 120,240 +0.05(+0.17%)
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.