Conservative Allocation Ishares Core ETF (NY: AOK )

38.28 USD +0.04 (+0.09%)
Streaming Delayed Price Updated: 9:36 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.92 34.05 33.92 34.00 27,419 +0.06(+0.18%)
Jun 28, 2018 33.89 33.95 33.83 33.94 50,378 +0.05(+0.15%)
Jun 27, 2018 33.96 34.01 33.84 33.89 33,768 -0.01(-0.03%)
Jun 26, 2018 33.88 33.97 33.86 33.90 36,420 -0.02(-0.06%)
Jun 25, 2018 34.01 34.03 33.85 33.92 28,412 -0.10(-0.29%)
Jun 22, 2018 34.06 34.10 34.02 34.02 23,265 +0.02(+0.06%)
Jun 21, 2018 34.04 34.08 33.95 34.00 52,013 -0.03(-0.09%)
Jun 20, 2018 34.10 34.13 34.03 34.03 64,207 -0.05(-0.15%)
Jun 19, 2018 34.02 34.08 33.98 34.08 38,286 -0.04(-0.12%)
Jun 18, 2018 34.10 34.14 34.05 34.12 45,905 -0.03(-0.09%)
Jun 15, 2018 34.21 34.11 34.15 29,010 -0.06(-0.18%)
Jun 14, 2018 34.20 34.22 34.15 34.21 48,955 +0.06(+0.18%)
Jun 13, 2018 34.12 34.19 34.12 34.15 53,691 +0.06(+0.18%)
Jun 12, 2018 34.14 34.17 34.08 34.09 37,092 -0.05(-0.15%)
Jun 11, 2018 34.12 34.20 34.11 34.14 67,366 -0.01(-0.03%)
Jun 08, 2018 34.11 34.19 34.09 34.15 30,596 +0.04(+0.12%)
Jun 07, 2018 34.13 34.19 34.10 34.11 27,403 -0.04(-0.12%)
Jun 06, 2018 34.15 34.15 29,528 +0.03(+0.09%)
Jun 05, 2018 34.13 34.15 34.07 34.12 29,449 +0.03(+0.09%)
Jun 04, 2018 34.16 34.17 34.09 34.09 32,357 -0.08(-0.23%)
Jun 01, 2018 34.07 34.17 34.07 34.17 29,489 +0.10(+0.29%)
May 31, 2018 34.12 34.16 34.06 34.07 43,013 -0.07(-0.21%)
May 30, 2018 34.04 34.15 34.04 34.14 25,562 +0.06(+0.18%)
May 29, 2018 34.08 34.10 33.99 34.08 43,060 -0.04(-0.12%)
May 25, 2018 34.12 34.12 34.12 0 +0.03(+0.09%)
May 24, 2018 34.09 34.12 34.03 34.09 29,420 +0.02(+0.06%)
May 23, 2018 34.00 34.11 33.96 34.07 41,595 +0.01(+0.03%)
May 22, 2018 34.08 34.13 34.05 34.06 36,236 -0.01(-0.03%)
May 21, 2018 34.02 34.09 34.02 34.07 35,848 +0.12(+0.35%)
May 18, 2018 33.96 33.99 33.93 33.95 39,095 -0.06(-0.18%)
May 17, 2018 34.02 34.02 33.94 34.01 39,462 +0.00(+0.00%)
May 16, 2018 34.01 34.03 33.97 34.01 28,044 +0.06(+0.18%)
May 15, 2018 34.11 34.11 33.93 33.95 37,829 -0.19(-0.56%)
May 14, 2018 34.13 34.20 34.13 34.14 152,870 -0.04(-0.12%)
May 11, 2018 34.19 34.20 34.14 34.18 35,500 +0.05(+0.15%)
May 10, 2018 34.08 34.15 34.07 34.13 71,064 +0.13(+0.38%)
May 09, 2018 33.91 34.01 33.91 34.00 71,951 +0.05(+0.15%)
May 08, 2018 33.96 33.97 33.87 33.95 33,599 -0.01(-0.03%)
May 07, 2018 33.95 34.01 33.95 33.96 54,654 -0.05(-0.15%)
May 04, 2018 33.89 34.01 33.87 34.01 62,617 +0.14(+0.41%)
May 03, 2018 33.86 33.94 33.79 33.87 48,029 +0.02(+0.06%)
May 02, 2018 33.96 33.97 33.85 33.85 29,127 -0.12(-0.35%)
May 01, 2018 34.06 34.06 33.88 33.97 55,014 -0.03(-0.09%)
Apr 30, 2018 34.03 34.14 34.00 34.00 30,470 -0.09(-0.26%)
Apr 27, 2018 34.13 34.13 34.03 34.09 33,062 +0.02(+0.06%)
Apr 26, 2018 33.96 34.08 33.92 34.07 25,944 +0.13(+0.38%)
Apr 25, 2018 33.91 33.95 33.81 33.94 33,750 -0.01(-0.03%)
Apr 24, 2018 34.10 34.10 33.90 33.95 41,810 -0.07(-0.21%)
Apr 23, 2018 34.11 34.12 33.99 34.02 104,891 -0.10(-0.29%)
Apr 20, 2018 34.22 34.22 34.08 34.12 51,361 -0.12(-0.35%)
Apr 19, 2018 34.30 34.30 34.17 34.24 37,358 -0.10(-0.29%)
Apr 18, 2018 34.41 34.41 34.30 34.34 47,994 +0.01(+0.02%)
Apr 17, 2018 34.31 34.35 34.25 34.33 22,758 +0.06(+0.19%)
Apr 16, 2018 34.21 34.27 34.16 34.27 49,316 +0.13(+0.38%)
Apr 13, 2018 34.24 34.25 34.09 34.14 36,388 -0.07(-0.20%)
Apr 12, 2018 34.20 34.26 34.16 34.21 40,820 +0.01(+0.03%)
Apr 11, 2018 34.18 34.26 34.15 34.20 29,156 -0.04(-0.12%)
Apr 10, 2018 34.21 34.26 34.14 34.24 74,932 +0.14(+0.41%)
Apr 09, 2018 34.09 34.18 34.03 34.10 20,990 +0.11(+0.32%)
Apr 06, 2018 34.05 34.18 33.93 33.99 23,916 -0.09(-0.26%)
Apr 05, 2018 34.07 34.15 34.07 34.08 60,383 +0.03(+0.09%)
Apr 04, 2018 33.80 34.05 33.79 34.05 109,623 +0.01(+0.03%)
Apr 03, 2018 34.09 34.09 33.90 34.04 33,014 -0.01(-0.03%)
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.