Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 -0.08 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.30 30.32 30.25 30.32 77,756 +0.05(+0.17%)
Mar 28, 2019 30.26 30.27 30.20 30.27 32,086 +0.01(+0.03%)
Mar 27, 2019 30.25 30.29 30.19 30.26 40,070 +0.07(+0.23%)
Mar 26, 2019 30.21 30.26 30.19 30.19 48,269 +0.06(+0.20%)
Mar 25, 2019 30.15 30.19 30.10 30.13 39,030 -0.04(-0.12%)
Mar 22, 2019 30.26 30.26 30.15 30.16 40,073 -0.11(-0.38%)
Mar 21, 2019 30.21 30.28 30.15 30.28 50,932 +0.07(+0.23%)
Mar 20, 2019 30.15 30.24 30.07 30.21 58,097 +0.07(+0.23%)
Mar 19, 2019 30.19 30.21 30.09 30.14 165,674 -0.03(-0.09%)
Mar 18, 2019 30.10 30.16 30.07 30.16 52,121 +0.09(+0.29%)
Mar 15, 2019 29.98 30.08 29.98 30.08 33,812 +0.11(+0.35%)
Mar 14, 2019 29.98 29.99 29.94 29.97 21,473 +0.00(+0.00%)
Mar 13, 2019 29.96 30.01 29.94 29.97 62,652 +0.04(+0.15%)
Mar 12, 2019 29.92 29.96 29.88 29.93 64,562 +0.02(+0.06%)
Mar 11, 2019 29.78 29.91 29.78 29.91 38,439 +0.17(+0.56%)
Mar 08, 2019 29.67 29.74 29.65 29.74 89,824 +0.00(+0.00%)
Mar 07, 2019 29.82 29.82 29.73 29.74 54,567 -0.09(-0.29%)
Mar 06, 2019 29.86 29.86 29.80 29.83 60,103 +0.00(+0.00%)
Mar 05, 2019 29.85 29.85 29.78 29.83 32,400 +0.00(+0.00%)
Mar 04, 2019 29.88 29.88 29.78 29.83 45,006 +0.03(+0.09%)
Mar 01, 2019 29.82 29.87 29.79 29.80 84,168 -0.01(-0.03%)
Feb 28, 2019 29.86 29.86 29.75 29.81 48,798 -0.05(-0.18%)
Feb 27, 2019 29.83 29.87 29.79 29.86 64,205 -0.03(-0.09%)
Feb 26, 2019 29.84 29.94 29.82 29.89 112,891 +0.01(+0.03%)
Feb 25, 2019 29.90 29.92 29.87 29.88 41,932 +0.02(+0.06%)
Feb 22, 2019 29.79 29.88 29.77 29.86 49,155 +0.12(+0.40%)
Feb 21, 2019 29.80 29.80 29.73 29.75 57,485 -0.05(-0.16%)
Feb 20, 2019 29.82 29.85 29.79 29.79 38,815 -0.03(-0.09%)
Feb 19, 2019 29.73 29.82 29.71 29.82 47,309 +0.11(+0.38%)
Feb 15, 2019 29.67 29.71 29.67 29.71 52,348 +0.08(+0.27%)
Feb 14, 2019 29.62 29.66 29.59 29.63 68,749 +0.06(+0.21%)
Feb 13, 2019 29.60 29.68 29.57 29.57 85,625 -0.04(-0.12%)
Feb 12, 2019 29.57 29.61 29.55 29.60 202,373 +0.10(+0.33%)
Feb 11, 2019 29.51 29.55 29.49 29.50 74,324 +0.00(+0.00%)
Feb 08, 2019 29.44 29.50 29.44 29.50 53,375 +0.01(+0.03%)
Feb 07, 2019 29.56 29.56 29.43 29.50 82,754 -0.07(-0.24%)
Feb 06, 2019 29.63 29.64 29.54 29.57 60,527 -0.04(-0.12%)
Feb 05, 2019 29.59 29.63 29.57 29.60 148,442 +0.08(+0.27%)
Feb 04, 2019 29.47 29.52 29.43 29.52 162,547 +0.06(+0.20%)
Feb 01, 2019 29.55 29.56 29.45 29.46 123,415 -0.06(-0.21%)
Jan 31, 2019 29.42 29.53 29.41 29.53 213,164 +0.14(+0.48%)
Jan 30, 2019 29.25 29.42 29.25 29.39 222,955 +0.15(+0.51%)
Jan 29, 2019 29.25 29.27 29.21 29.24 219,122 +0.03(+0.09%)
Jan 28, 2019 29.22 29.22 29.15 29.21 664,669 -0.07(-0.24%)
Jan 25, 2019 29.27 29.30 29.25 29.28 177,924 +0.11(+0.36%)
Jan 24, 2019 29.15 29.29 29.15 29.18 365,170 +0.05(+0.18%)
Jan 23, 2019 29.11 29.22 29.09 29.12 214,084 +0.01(+0.03%)
Jan 22, 2019 29.20 29.23 29.07 29.11 723,431 -0.09(-0.30%)
Jan 18, 2019 29.15 29.23 29.15 29.20 181,124 +0.11(+0.36%)
Jan 17, 2019 29.01 29.14 29.01 29.10 201,475 +0.01(+0.03%)
Jan 16, 2019 28.97 29.10 28.97 29.09 86,218 +0.09(+0.30%)
Jan 15, 2019 28.93 29.03 28.93 29.00 102,107 +0.03(+0.09%)
Jan 14, 2019 28.91 28.97 28.91 28.97 402,336 +0.01(+0.03%)
Jan 11, 2019 28.98 29.01 28.95 28.97 1,457,108 -0.04(-0.15%)
Jan 10, 2019 28.91 29.02 28.88 29.01 149,608 +0.01(+0.03%)
Jan 09, 2019 28.89 29.04 28.89 29.00 84,205 +0.12(+0.42%)
Jan 08, 2019 28.93 28.93 28.83 28.88 406,298 +0.04(+0.12%)
Jan 07, 2019 28.83 28.90 28.79 28.84 195,594 +0.04(+0.12%)
Jan 04, 2019 28.68 28.83 28.65 28.81 130,043 +0.24(+0.83%)
Jan 03, 2019 28.59 28.65 28.53 28.57 78,438 -0.12(-0.43%)
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.