Conservative Allocation Ishares Core ETF (NY: AOK )

38.45 USD +0.06 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.28 36.42 36.21 36.41 188,686 +0.23(+0.64%)
Jun 29, 2020 36.09 36.24 36.04 36.18 125,533 +0.03(+0.08%)
Jun 26, 2020 36.35 36.35 36.06 36.15 286,300 -0.21(-0.58%)
Jun 25, 2020 36.17 36.36 36.11 36.36 77,446 +0.15(+0.41%)
Jun 24, 2020 36.39 36.41 36.04 36.21 195,592 -0.27(-0.74%)
Jun 23, 2020 36.58 36.58 36.43 36.48 308,016 +0.04(+0.11%)
Jun 22, 2020 36.38 36.44 36.30 36.44 186,826 +0.08(+0.22%)
Jun 19, 2020 36.43 36.55 36.25 36.36 221,400 -0.04(-0.11%)
Jun 18, 2020 36.22 36.40 36.11 36.40 177,545 +0.09(+0.25%)
Jun 17, 2020 36.38 36.47 36.30 36.31 296,840 -0.07(-0.19%)
Jun 16, 2020 36.53 36.53 36.28 36.38 102,109 +0.22(+0.61%)
Jun 15, 2020 35.85 36.25 35.79 36.16 105,418 +0.03(+0.08%)
Jun 12, 2020 36.25 36.25 35.87 36.13 94,800 +0.30(+0.84%)
Jun 11, 2020 36.33 36.33 35.83 35.83 133,432 -0.73(-2.00%)
Jun 10, 2020 36.67 36.72 36.52 36.56 111,923 -0.08(-0.22%)
Jun 09, 2020 36.63 36.69 36.55 36.64 163,881 -0.09(-0.25%)
Jun 08, 2020 36.59 36.73 36.53 36.73 270,523 +0.20(+0.55%)
Jun 05, 2020 36.55 36.58 36.45 36.53 400,800 +0.31(+0.86%)
Jun 04, 2020 36.26 36.29 36.16 36.22 154,934 -0.10(-0.28%)
Jun 03, 2020 36.27 36.36 36.24 36.32 389,534 +0.19(+0.53%)
Jun 02, 2020 36.06 36.14 36.03 36.13 203,605 +0.17(+0.47%)
Jun 01, 2020 35.92 36.08 35.92 35.96 122,359 +0.04(+0.11%)
May 29, 2020 35.75 35.94 35.72 35.92 125,200 +0.09(+0.25%)
May 28, 2020 35.89 35.95 35.74 35.83 162,067 +0.02(+0.06%)
May 27, 2020 35.65 35.83 35.62 35.81 596,924 +0.15(+0.42%)
May 26, 2020 35.58 35.71 35.52 35.66 204,226 +0.23(+0.65%)
May 22, 2020 35.44 35.44 35.31 35.43 38,500 -0.03(-0.08%)
May 21, 2020 35.52 35.64 35.36 35.46 103,030 +0.01(+0.03%)
May 20, 2020 35.40 35.52 35.35 35.45 121,635 +0.20(+0.57%)
May 19, 2020 35.20 35.35 35.17 35.25 151,476 -0.05(-0.14%)
May 18, 2020 35.27 35.35 35.19 35.30 233,515 +0.34(+0.97%)
May 15, 2020 34.93 34.96 34.81 34.96 47,200 +0.03(+0.09%)
May 14, 2020 34.72 34.93 34.57 34.93 81,572 +0.09(+0.26%)
May 13, 2020 35.04 35.04 34.76 34.84 137,375 -0.11(-0.31%)
May 12, 2020 35.09 35.18 34.95 34.95 361,200 -0.16(-0.46%)
May 11, 2020 35.00 35.13 35.00 35.11 125,243 +0.02(+0.06%)
May 08, 2020 35.03 35.17 35.03 35.09 256,300 +0.09(+0.26%)
May 07, 2020 34.85 35.05 34.85 35.00 135,056 +0.23(+0.66%)
May 06, 2020 34.96 34.99 34.75 34.77 92,422 -0.18(-0.52%)
May 05, 2020 34.90 35.06 34.90 34.95 288,869 +0.05(+0.14%)
May 04, 2020 34.85 34.90 34.75 34.90 301,027 +0.00(+0.00%)
May 01, 2020 34.95 35.08 34.80 34.90 746,300 -0.34(-0.96%)
Apr 30, 2020 35.15 35.32 35.09 35.24 174,506 -0.15(-0.42%)
Apr 29, 2020 35.33 35.47 35.23 35.39 393,898 +0.33(+0.94%)
Apr 28, 2020 35.12 35.35 35.00 35.06 305,511 +0.01(+0.03%)
Apr 27, 2020 35.02 35.09 34.95 35.05 419,874 +0.13(+0.37%)
Apr 24, 2020 34.89 34.94 34.76 34.92 69,300 +0.07(+0.20%)
Apr 23, 2020 34.69 34.98 34.69 34.85 66,625 +0.07(+0.20%)
Apr 22, 2020 34.77 34.88 34.67 34.78 79,886 +0.19(+0.55%)
Apr 21, 2020 34.75 34.82 34.44 34.59 226,919 -0.23(-0.66%)
Apr 20, 2020 34.81 34.99 34.78 34.82 273,717 -0.21(-0.60%)
Apr 17, 2020 34.91 35.13 34.85 35.03 402,200 +0.25(+0.72%)
Apr 16, 2020 34.79 34.87 34.70 34.78 361,285 +0.00(+0.00%)
Apr 15, 2020 34.65 34.86 34.60 34.78 144,987 -0.18(-0.51%)
Apr 14, 2020 34.78 34.99 34.78 34.96 110,463 +0.40(+1.16%)
Apr 13, 2020 34.82 34.82 34.51 34.56 225,290 -0.28(-0.80%)
Apr 09, 2020 34.54 34.93 34.54 34.84 115,200 +0.43(+1.25%)
Apr 08, 2020 34.11 34.50 34.09 34.41 142,611 +0.25(+0.73%)
Apr 07, 2020 34.43 34.43 34.05 34.16 244,125 +0.01(+0.03%)
Apr 06, 2020 33.86 34.15 33.73 34.15 284,572 +0.76(+2.28%)
Apr 03, 2020 33.62 33.70 33.30 33.39 79,900 -0.32(-0.95%)
Apr 02, 2020 33.52 33.71 33.30 33.71 114,386 +0.23(+0.69%)
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.