Conservative Allocation Ishares Core ETF (NY: AOK )

36.83 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.10 36.10 36.10 127,518 +0.07(+0.18%)
Dec 30, 2020 36.16 36.16 36.04 36.04 127,518 -0.01(-0.03%)
Dec 29, 2020 36.10 36.14 35.94 36.05 498,420 +0.04(+0.10%)
Dec 28, 2020 35.92 36.02 35.92 36.01 150,576 +0.15(+0.42%)
Dec 24, 2020 35.91 35.93 35.86 35.86 592,275 +0.02(+0.06%)
Dec 23, 2020 35.88 35.91 35.78 35.84 214,845 +0.08(+0.23%)
Dec 22, 2020 35.84 35.87 35.76 35.76 178,832 -0.07(-0.21%)
Dec 21, 2020 35.80 35.87 35.68 35.83 124,694 -0.10(-0.28%)
Dec 18, 2020 35.90 35.96 35.88 35.93 110,777 +0.00(+0.00%)
Dec 17, 2020 35.87 36.02 35.87 35.93 152,628 +0.04(+0.10%)
Dec 16, 2020 35.91 35.92 35.80 35.89 121,219 +0.03(+0.08%)
Dec 15, 2020 35.77 35.87 35.76 35.87 98,100 +0.12(+0.34%)
Dec 14, 2020 35.82 35.84 35.74 35.75 73,549 -0.03(-0.08%)
Dec 11, 2020 35.74 35.77 35.68 35.77 132,544 +0.06(+0.18%)
Dec 10, 2020 35.67 35.78 35.64 35.71 149,598 -0.02(-0.05%)
Dec 09, 2020 35.86 35.86 35.61 35.73 111,417 +0.01(+0.03%)
Dec 08, 2020 35.74 35.81 35.71 35.72 119,888 -0.01(-0.03%)
Dec 07, 2020 35.67 35.76 35.67 35.73 103,888 +0.00(+0.00%)
Dec 04, 2020 35.69 35.74 35.63 35.73 191,597 +0.05(+0.13%)
Dec 03, 2020 35.57 35.74 35.57 35.68 181,401 +0.06(+0.16%)
Dec 02, 2020 35.84 35.84 35.54 35.63 137,962 -0.02(-0.06%)
Dec 01, 2020 35.55 35.69 35.55 35.65 368,103 +0.11(+0.31%)
Nov 30, 2020 35.69 35.69 35.46 35.53 205,399 -0.08(-0.23%)
Nov 27, 2020 35.63 35.78 35.59 35.62 40,773 +0.07(+0.21%)
Nov 25, 2020 35.51 35.60 35.48 35.54 91,147 -0.02(-0.05%)
Nov 24, 2020 35.51 35.60 35.43 35.56 140,273 +0.18(+0.50%)
Nov 23, 2020 35.44 35.52 35.37 35.39 150,983 +0.02(+0.05%)
Nov 20, 2020 35.40 35.43 35.33 35.37 170,214 -0.02(-0.05%)
Nov 19, 2020 35.27 35.40 35.22 35.39 295,605 +0.07(+0.21%)
Nov 18, 2020 35.44 35.44 35.27 35.31 113,436 -0.01(-0.03%)
Nov 17, 2020 35.25 35.40 35.19 35.32 122,352 +0.00(+0.00%)
Nov 16, 2020 35.32 35.36 35.26 35.32 179,849 +0.14(+0.40%)
Nov 13, 2020 35.04 35.24 35.04 35.18 125,449 +0.14(+0.40%)
Nov 12, 2020 35.12 35.15 35.00 35.04 165,288 -0.09(-0.26%)
Nov 11, 2020 35.12 35.14 35.03 35.14 122,705 +0.12(+0.34%)
Nov 10, 2020 35.07 35.07 34.95 35.02 164,533 +0.00(+0.00%)
Nov 09, 2020 35.27 35.69 35.01 35.02 443,392 +0.11(+0.32%)
Nov 06, 2020 34.96 34.96 34.82 34.90 152,200 -0.05(-0.15%)
Nov 05, 2020 34.81 34.99 34.81 34.95 241,147 +0.23(+0.65%)
Nov 04, 2020 34.46 34.80 34.46 34.73 119,716 +0.31(+0.89%)
Nov 03, 2020 34.36 34.44 34.19 34.42 200,822 +0.25(+0.73%)
Nov 02, 2020 34.25 34.25 34.11 34.17 149,181 +0.09(+0.27%)
Oct 30, 2020 34.11 34.14 33.93 34.08 180,803 -0.12(-0.35%)
Oct 29, 2020 34.03 34.25 34.03 34.20 228,583 +0.16(+0.46%)
Oct 28, 2020 34.36 34.38 34.04 34.04 145,153 -0.49(-1.42%)
Oct 27, 2020 34.55 34.57 34.50 34.53 95,298 +0.00(+0.00%)
Oct 26, 2020 34.63 34.66 34.41 34.53 135,766 -0.19(-0.53%)
Oct 23, 2020 34.71 34.72 34.61 34.72 70,204 +0.14(+0.40%)
Oct 22, 2020 34.66 34.66 34.53 34.58 101,607 -0.07(-0.21%)
Oct 21, 2020 34.68 34.77 34.64 34.66 265,929 -0.05(-0.13%)
Oct 20, 2020 34.64 34.77 34.64 34.70 93,822 +0.05(+0.13%)
Oct 19, 2020 34.84 34.84 34.63 34.66 79,737 -0.16(-0.45%)
Oct 16, 2020 34.86 34.88 34.77 34.81 496,184 +0.02(+0.05%)
Oct 15, 2020 34.91 34.91 34.64 34.79 114,056 -0.02(-0.05%)
Oct 14, 2020 34.94 34.94 34.81 34.81 111,647 -0.03(-0.08%)
Oct 13, 2020 34.83 34.95 34.83 34.84 252,358 -0.15(-0.42%)
Oct 12, 2020 34.84 35.01 34.84 34.99 88,452 +0.20(+0.59%)
Oct 09, 2020 34.78 34.80 34.71 34.78 126,476 +0.07(+0.21%)
Oct 08, 2020 34.67 34.73 34.62 34.71 78,195 +0.13(+0.37%)
Oct 07, 2020 34.44 34.60 34.44 34.58 81,651 +0.14(+0.40%)
Oct 06, 2020 34.56 34.64 34.41 34.44 97,261 -0.12(-0.35%)
Oct 05, 2020 34.46 34.56 34.41 34.56 142,830 +0.15(+0.43%)
Oct 02, 2020 34.37 34.41 34.28 34.41 197,760 -0.04(-0.12%)
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.