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, 2019 35.96 35.96 35.80 35.89 43,389 +0.07(+0.19%)
Oct 30, 2019 35.77 35.83 35.72 35.82 55,534 +0.08(+0.23%)
Oct 29, 2019 35.73 35.79 35.72 35.74 45,240 +0.02(+0.05%)
Oct 28, 2019 35.73 35.76 35.70 35.72 66,784 -0.01(-0.04%)
Oct 25, 2019 35.70 35.76 35.70 35.74 70,000 -0.00(-0.01%)
Oct 24, 2019 35.85 35.89 35.72 35.74 46,855 +0.04(+0.11%)
Oct 23, 2019 35.65 35.75 35.65 35.70 45,230 +0.04(+0.12%)
Oct 22, 2019 35.63 35.72 35.62 35.66 52,134 +0.01(+0.02%)
Oct 21, 2019 35.68 35.68 35.60 35.65 69,219 +0.00(+0.00%)
Oct 18, 2019 35.65 35.68 35.61 35.65 37,300 +0.00(+0.00%)
Oct 17, 2019 35.64 35.68 35.60 35.65 55,908 +0.01(+0.03%)
Oct 16, 2019 35.56 35.65 35.56 35.64 50,403 +0.04(+0.13%)
Oct 15, 2019 35.60 35.63 35.54 35.60 52,604 +0.03(+0.07%)
Oct 14, 2019 35.51 35.57 35.49 35.57 108,360 +0.03(+0.08%)
Oct 11, 2019 35.47 35.60 35.47 35.54 62,600 +0.07(+0.20%)
Oct 10, 2019 35.51 35.51 35.39 35.47 36,965 -0.02(-0.06%)
Oct 09, 2019 35.52 35.52 35.42 35.49 39,368 +0.06(+0.17%)
Oct 08, 2019 35.51 35.55 35.40 35.43 63,006 -0.14(-0.39%)
Oct 07, 2019 35.63 35.64 35.52 35.57 90,005 -0.06(-0.17%)
Oct 04, 2019 35.49 35.67 35.49 35.63 62,900 +0.13(+0.37%)
Oct 03, 2019 35.36 35.52 35.34 35.50 76,832 +0.20(+0.57%)
Oct 02, 2019 35.49 35.49 35.29 35.30 73,636 -0.26(-0.72%)
Oct 01, 2019 35.62 35.67 35.54 35.56 45,354 -0.10(-0.29%)
Sep 30, 2019 35.62 35.67 35.56 35.66 88,084 +0.06(+0.17%)
Sep 27, 2019 35.62 35.64 35.54 35.60 18,000 -0.04(-0.11%)
Sep 26, 2019 35.64 35.66 35.60 35.64 413,981 +0.07(+0.20%)
Sep 25, 2019 35.63 35.65 35.55 35.57 60,865 -0.11(-0.31%)
Sep 24, 2019 35.73 35.75 35.59 35.68 384,469 +0.01(+0.03%)
Sep 23, 2019 35.70 35.74 35.63 35.67 301,727 -0.02(-0.06%)
Sep 20, 2019 35.68 35.71 35.64 35.69 41,100 +0.05(+0.14%)
Sep 19, 2019 35.63 35.70 35.57 35.64 46,426 +0.10(+0.28%)
Sep 18, 2019 35.53 35.66 35.52 35.54 62,623 -0.04(-0.11%)
Sep 17, 2019 35.51 35.59 35.48 35.58 60,728 +0.04(+0.11%)
Sep 16, 2019 35.52 35.54 35.47 35.54 96,485 +0.04(+0.11%)
Sep 13, 2019 35.60 35.64 35.47 35.50 132,100 -0.10(-0.28%)
Sep 12, 2019 35.68 35.68 35.58 35.60 42,000 +0.01(+0.03%)
Sep 11, 2019 35.53 35.59 35.52 35.59 58,427 +0.07(+0.20%)
Sep 10, 2019 35.59 35.59 35.46 35.52 241,034 -0.12(-0.34%)
Sep 09, 2019 35.68 35.73 35.60 35.64 71,524 -0.09(-0.25%)
Sep 06, 2019 35.74 35.75 35.64 35.73 73,900 +0.09(+0.25%)
Sep 05, 2019 35.68 35.69 35.62 35.64 50,025 -0.03(-0.08%)
Sep 04, 2019 35.60 35.71 35.55 35.67 44,608 +0.09(+0.26%)
Sep 03, 2019 35.55 35.60 35.49 35.58 83,595 -0.03(-0.09%)
Aug 30, 2019 35.57 35.67 35.51 35.61 69,400 +0.04(+0.11%)
Aug 29, 2019 35.53 35.58 35.52 35.57 57,745 +0.10(+0.28%)
Aug 28, 2019 35.36 35.50 35.36 35.47 132,451 +0.09(+0.25%)
Aug 27, 2019 35.40 35.47 35.37 35.38 74,169 +0.00(+0.00%)
Aug 26, 2019 35.35 35.38 35.30 35.38 75,653 +0.10(+0.28%)
Aug 23, 2019 35.39 35.43 35.25 35.28 45,000 -0.12(-0.34%)
Aug 22, 2019 35.50 35.50 35.35 35.40 130,046 -0.06(-0.18%)
Aug 21, 2019 35.48 35.51 35.44 35.46 78,359 +0.04(+0.13%)
Aug 20, 2019 35.40 35.45 35.37 35.42 101,565 +0.02(+0.06%)
Aug 19, 2019 35.45 35.45 35.38 35.40 59,392 +0.02(+0.06%)
Aug 16, 2019 35.26 35.38 35.26 35.38 34,600 +0.11(+0.31%)
Aug 15, 2019 35.11 35.27 35.11 35.27 40,558 +0.14(+0.40%)
Aug 14, 2019 35.26 35.26 35.12 35.13 79,412 -0.20(-0.57%)
Aug 13, 2019 35.20 35.36 35.18 35.33 93,662 +0.09(+0.26%)
Aug 12, 2019 35.22 35.29 35.20 35.24 360,837 -0.05(-0.14%)
Aug 09, 2019 35.36 35.37 35.26 35.29 58,500 -0.03(-0.08%)
Aug 08, 2019 35.28 35.39 35.21 35.32 139,100 +0.14(+0.40%)
Aug 07, 2019 35.16 35.26 35.08 35.18 27,751 -0.03(-0.09%)
Aug 06, 2019 35.11 35.21 35.02 35.21 71,550 +0.16(+0.46%)
Aug 05, 2019 35.00 35.11 34.94 35.05 52,649 -0.20(-0.57%)
Aug 02, 2019 35.31 35.34 35.16 35.25 58,800 -0.11(-0.31%)
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.