Conservative Allocation Ishares Core ETF (NY: AOK )

38.93 USD +0.09 (+0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 34.26 34.26 34.26 0 +0.17(+0.50%)
Mar 28, 2018 34.05 34.10 34.01 34.09 27,451 +0.04(+0.12%)
Mar 27, 2018 34.19 34.20 34.03 34.05 34,303 -0.05(-0.15%)
Mar 26, 2018 34.08 34.12 33.97 34.10 40,363 +0.25(+0.74%)
Mar 23, 2018 34.06 34.08 33.85 33.85 62,292 -0.28(-0.82%)
Mar 22, 2018 34.20 34.23 34.06 34.13 62,735 -0.10(-0.30%)
Mar 21, 2018 34.21 34.27 34.20 34.23 30,307 -0.01(-0.02%)
Mar 20, 2018 34.22 34.28 34.22 34.24 28,303 -0.03(-0.09%)
Mar 19, 2018 34.22 34.31 34.20 34.27 50,558 -0.12(-0.35%)
Mar 16, 2018 34.35 34.44 34.33 34.39 33,852 -0.03(-0.09%)
Mar 15, 2018 34.45 34.45 34.36 34.42 41,020 -0.01(-0.02%)
Mar 14, 2018 34.45 34.47 34.40 34.43 21,986 +0.01(+0.02%)
Mar 13, 2018 34.45 34.52 34.41 34.42 33,029 -0.05(-0.15%)
Mar 12, 2018 34.44 34.49 34.41 34.47 59,279 +0.02(+0.06%)
Mar 09, 2018 34.36 34.45 34.28 34.45 39,635 +0.11(+0.32%)
Mar 08, 2018 34.23 34.34 34.21 34.34 27,887 +0.07(+0.20%)
Mar 07, 2018 34.27 34.27 63,124 +0.04(+0.12%)
Mar 06, 2018 34.15 34.27 34.15 34.23 76,192 +0.01(+0.03%)
Mar 05, 2018 34.10 34.23 34.08 34.22 48,880 +0.08(+0.23%)
Mar 02, 2018 34.10 34.14 33.98 34.14 88,849 -0.05(-0.15%)
Mar 01, 2018 34.15 34.29 34.08 34.19 76,681 -0.09(-0.26%)
Feb 28, 2018 34.49 34.49 34.25 34.28 63,164 -0.02(-0.06%)
Feb 27, 2018 34.55 34.55 34.26 34.30 71,818 -0.20(-0.58%)
Feb 26, 2018 34.57 34.57 34.44 34.50 51,467 +0.10(+0.29%)
Feb 23, 2018 34.35 34.40 34.18 34.40 51,678 +0.25(+0.73%)
Feb 22, 2018 34.15 34.15 42,495 -0.10(-0.29%)
Feb 21, 2018 34.36 34.45 34.23 34.25 57,489 -0.05(-0.15%)
Feb 20, 2018 34.34 34.35 34.26 34.30 38,673 -0.13(-0.38%)
Feb 16, 2018 34.43 34.43 34.43 0 +0.06(+0.17%)
Feb 15, 2018 34.29 34.38 34.16 34.37 46,893 +0.17(+0.50%)
Feb 14, 2018 33.97 34.20 33.85 34.20 47,502 +0.13(+0.38%)
Feb 13, 2018 33.98 34.08 33.96 34.07 49,152 +0.04(+0.12%)
Feb 12, 2018 34.00 34.11 33.93 34.03 71,216 +0.10(+0.29%)
Feb 09, 2018 33.94 33.94 33.64 33.93 110,556 +0.05(+0.15%)
Feb 08, 2018 34.21 34.21 33.88 33.88 66,050 -0.24(-0.70%)
Feb 07, 2018 34.23 34.42 34.11 34.12 139,241 -0.22(-0.64%)
Feb 06, 2018 34.02 34.34 33.90 34.34 101,845 +0.14(+0.41%)
Feb 05, 2018 34.43 34.50 34.14 34.20 63,424 -0.27(-0.78%)
Feb 02, 2018 34.70 34.80 34.46 34.47 123,787 -0.39(-1.12%)
Feb 01, 2018 34.95 34.95 34.86 34.86 107,513 -0.14(-0.40%)
Jan 31, 2018 35.02 35.04 34.89 35.00 99,362 +0.05(+0.14%)
Jan 30, 2018 35.01 35.01 34.91 34.95 71,050 -0.19(-0.54%)
Jan 29, 2018 35.17 35.19 35.08 35.14 83,759 -0.10(-0.27%)
Jan 26, 2018 35.22 35.27 35.17 35.24 70,290 +0.03(+0.10%)
Jan 25, 2018 35.23 35.26 35.10 35.20 63,219 +0.13(+0.37%)
Jan 24, 2018 35.15 35.26 35.07 35.07 131,532 -0.04(-0.11%)
Jan 23, 2018 35.05 35.15 35.04 35.11 97,720 +0.07(+0.20%)
Jan 22, 2018 35.03 35.04 34.98 35.04 94,270 +0.09(+0.26%)
Jan 19, 2018 34.98 35.04 34.93 34.95 86,359 +0.02(+0.06%)
Jan 18, 2018 34.98 35.00 34.89 34.93 75,937 -0.04(-0.11%)
Jan 17, 2018 35.02 35.05 34.93 34.97 90,113 +0.03(+0.09%)
Jan 16, 2018 35.05 35.05 34.91 34.94 219,864 -0.06(-0.17%)
Jan 12, 2018 35.00 35.00 35.00 0 +0.11(+0.31%)
Jan 11, 2018 34.86 34.92 34.84 34.89 131,525 +0.06(+0.17%)
Jan 10, 2018 34.84 34.83 50,950 -0.03(-0.09%)
Jan 09, 2018 34.91 34.94 34.83 34.86 80,309 -0.05(-0.14%)
Jan 08, 2018 34.88 34.91 34.85 34.91 66,889 +0.00(+0.00%)
Jan 05, 2018 34.86 34.91 34.79 34.91 54,284 +0.10(+0.29%)
Jan 04, 2018 34.75 34.85 34.74 34.81 122,544 +0.07(+0.20%)
Jan 03, 2018 34.68 34.75 34.66 34.74 78,725 +0.03(+0.09%)
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.