Conservative Allocation Ishares Core ETF (NY: AOK )

38.43 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.82 32.91 32.63 32.72 397,900 +0.09(+0.28%)
Dec 28, 2018 32.73 32.76 32.57 32.63 796,300 -0.11(-0.34%)
Dec 27, 2018 32.85 32.85 32.48 32.74 592,083 +0.06(+0.18%)
Dec 26, 2018 32.36 32.68 32.33 32.68 513,835 +0.31(+0.96%)
Dec 24, 2018 32.58 32.65 32.36 32.37 104,700 -0.19(-0.58%)
Dec 21, 2018 32.68 32.79 32.49 32.56 626,600 -0.17(-0.52%)
Dec 20, 2018 32.79 32.87 32.61 32.73 279,260 -0.12(-0.37%)
Dec 19, 2018 33.00 33.05 32.77 32.85 212,168 -0.09(-0.27%)
Dec 18, 2018 32.94 33.06 32.86 32.94 463,381 +0.07(+0.21%)
Dec 17, 2018 33.03 33.03 32.83 32.87 413,862 -0.10(-0.30%)
Dec 14, 2018 33.01 33.15 32.97 32.97 173,800 -0.13(-0.39%)
Dec 13, 2018 33.24 33.24 33.10 33.10 409,622 -0.05(-0.15%)
Dec 12, 2018 33.20 33.24 33.08 33.15 335,926 +0.11(+0.33%)
Dec 11, 2018 33.18 33.18 33.01 33.04 1,364,052 +0.05(+0.15%)
Dec 10, 2018 33.05 33.09 32.86 32.99 240,177 -0.09(-0.27%)
Dec 07, 2018 33.24 33.25 33.00 33.08 136,300 -0.13(-0.39%)
Dec 06, 2018 33.04 33.21 33.02 33.21 142,759 -0.02(-0.06%)
Dec 04, 2018 33.46 33.51 33.18 33.23 79,000 -0.31(-0.92%)
Dec 03, 2018 33.47 33.56 33.38 33.54 105,810 +0.19(+0.57%)
Nov 30, 2018 33.24 33.41 33.24 33.35 102,300 -0.01(-0.03%)
Nov 29, 2018 33.32 33.42 33.27 33.36 167,546 +0.06(+0.18%)
Nov 28, 2018 33.09 33.35 33.08 33.30 107,383 +0.21(+0.63%)
Nov 27, 2018 33.02 33.14 33.00 33.09 142,304 -0.02(-0.06%)
Nov 26, 2018 33.06 33.16 33.03 33.11 191,618 +0.12(+0.36%)
Nov 23, 2018 32.95 33.06 32.88 32.99 96,000 -0.05(-0.15%)
Nov 21, 2018 33.04 33.04 33.04 0 +0.12(+0.36%)
Nov 20, 2018 32.99 33.07 32.88 32.92 102,493 -0.18(-0.54%)
Nov 19, 2018 33.27 33.33 33.10 33.10 69,294 -0.17(-0.51%)
Nov 16, 2018 33.15 33.29 33.15 33.27 75,800 +0.08(+0.24%)
Nov 15, 2018 33.04 33.22 33.04 33.19 82,669 +0.06(+0.18%)
Nov 14, 2018 33.16 33.31 33.11 33.13 34,149 -0.02(-0.06%)
Nov 13, 2018 33.15 33.25 33.08 33.15 46,321 +0.02(+0.06%)
Nov 12, 2018 33.30 33.38 33.09 33.13 272,425 -0.15(-0.45%)
Nov 09, 2018 33.35 33.35 33.21 33.28 88,500 -0.10(-0.30%)
Nov 08, 2018 33.45 33.51 33.37 33.38 46,218 -0.08(-0.24%)
Nov 07, 2018 33.36 33.48 33.34 33.46 266,710 +0.18(+0.54%)
Nov 06, 2018 33.23 33.32 33.19 33.28 107,238 +0.06(+0.18%)
Nov 05, 2018 33.20 33.24 33.13 33.22 64,087 +0.07(+0.20%)
Nov 02, 2018 33.26 33.34 33.09 33.15 44,100 -0.12(-0.35%)
Nov 01, 2018 33.16 33.35 33.14 33.27 98,905 +0.15(+0.45%)
Oct 31, 2018 33.11 33.19 33.10 33.12 41,885 +0.06(+0.18%)
Oct 30, 2018 32.94 33.07 32.93 33.06 96,379 +0.13(+0.39%)
Oct 29, 2018 33.11 33.26 32.90 32.93 73,385 -0.13(-0.39%)
Oct 26, 2018 33.00 33.10 32.91 33.06 81,900 -0.05(-0.15%)
Oct 25, 2018 32.98 33.12 32.95 33.11 57,662 +0.20(+0.61%)
Oct 24, 2018 33.19 33.25 32.90 32.91 27,716 -0.33(-0.99%)
Oct 23, 2018 33.12 33.26 33.07 33.24 383,591 +0.02(+0.06%)
Oct 22, 2018 33.31 33.45 33.22 33.22 108,659 -0.03(-0.09%)
Oct 19, 2018 33.30 33.39 33.23 33.25 41,700 -0.03(-0.09%)
Oct 18, 2018 33.35 33.41 33.23 33.28 41,525 -0.16(-0.48%)
Oct 17, 2018 33.46 33.53 33.40 33.44 56,377 -0.03(-0.09%)
Oct 16, 2018 33.36 33.52 33.36 33.47 64,005 +0.14(+0.42%)
Oct 15, 2018 33.28 33.38 33.27 33.33 29,453 +0.04(+0.12%)
Oct 12, 2018 33.39 33.45 33.23 33.29 183,700 +0.03(+0.09%)
Oct 11, 2018 33.36 33.42 33.14 33.26 110,626 -0.09(-0.27%)
Oct 10, 2018 33.63 33.63 33.35 33.35 70,498 -0.30(-0.89%)
Oct 09, 2018 33.64 33.73 33.61 33.65 49,254 +0.01(+0.03%)
Oct 08, 2018 33.62 33.69 33.58 33.64 95,760 -0.04(-0.12%)
Oct 05, 2018 33.77 33.81 33.62 33.68 36,700 -0.11(-0.33%)
Oct 04, 2018 33.89 33.94 33.75 33.79 26,533 -0.20(-0.59%)
Oct 03, 2018 34.06 34.07 33.97 33.99 103,611 -0.05(-0.15%)
Oct 02, 2018 34.07 34.13 34.02 34.04 36,917 -0.13(-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.