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 (%)
Sep 30, 2020 37.18 37.28 37.15 37.17 70,382 -0.01(-0.03%)
Sep 29, 2020 37.22 37.22 37.14 37.18 246,389 -0.01(-0.03%)
Sep 28, 2020 37.11 37.21 37.11 37.19 131,099 +0.19(+0.51%)
Sep 25, 2020 36.79 37.00 36.70 37.00 56,400 +0.12(+0.33%)
Sep 24, 2020 36.73 36.94 36.70 36.88 84,435 +0.02(+0.05%)
Sep 23, 2020 37.07 37.11 36.81 36.86 87,272 -0.25(-0.67%)
Sep 22, 2020 37.00 37.12 36.94 37.11 107,148 +0.05(+0.13%)
Sep 21, 2020 37.08 37.25 36.91 37.06 290,990 -0.25(-0.67%)
Sep 18, 2020 37.40 37.49 37.23 37.31 150,100 -0.13(-0.35%)
Sep 17, 2020 37.42 37.50 37.35 37.44 89,099 -0.11(-0.29%)
Sep 16, 2020 37.65 37.65 37.50 37.55 87,360 +0.03(+0.08%)
Sep 15, 2020 37.54 37.59 37.50 37.52 370,439 +0.08(+0.21%)
Sep 14, 2020 37.33 37.48 37.33 37.44 77,259 +0.16(+0.43%)
Sep 11, 2020 37.34 37.43 37.17 37.28 61,200 +0.05(+0.13%)
Sep 10, 2020 37.41 37.49 37.15 37.23 72,595 -0.18(-0.48%)
Sep 09, 2020 37.35 37.49 37.28 37.41 106,039 +0.25(+0.67%)
Sep 08, 2020 37.40 37.40 37.11 37.16 135,326 -0.27(-0.72%)
Sep 04, 2020 37.40 37.51 37.20 37.43 122,100 -0.16(-0.43%)
Sep 03, 2020 37.97 37.97 37.50 37.59 133,960 -0.40(-1.05%)
Sep 02, 2020 37.91 38.00 37.76 37.99 91,180 +0.24(+0.64%)
Sep 01, 2020 37.62 37.78 37.62 37.75 137,923 +0.09(+0.24%)
Aug 31, 2020 37.68 37.72 37.50 37.66 485,494 -0.04(-0.11%)
Aug 28, 2020 37.68 37.71 37.54 37.70 59,200 +0.11(+0.29%)
Aug 27, 2020 37.76 37.76 37.53 37.59 91,999 -0.10(-0.27%)
Aug 26, 2020 37.60 37.69 37.50 37.69 61,813 +0.20(+0.53%)
Aug 25, 2020 37.62 37.70 37.47 37.49 99,560 -0.06(-0.16%)
Aug 24, 2020 37.50 37.60 37.47 37.55 213,691 +0.15(+0.40%)
Aug 21, 2020 37.42 37.47 37.30 37.40 74,400 +0.04(+0.11%)
Aug 20, 2020 37.40 37.47 37.24 37.36 122,703 -0.05(-0.13%)
Aug 19, 2020 37.56 37.56 37.40 37.41 107,725 -0.02(-0.05%)
Aug 18, 2020 37.54 37.56 37.42 37.43 61,559 +0.03(+0.08%)
Aug 17, 2020 37.36 37.49 37.36 37.40 127,135 +0.02(+0.05%)
Aug 14, 2020 37.39 37.42 37.27 37.38 277,500 -0.05(-0.13%)
Aug 13, 2020 37.50 37.54 37.35 37.43 116,636 -0.10(-0.27%)
Aug 12, 2020 37.49 37.57 37.44 37.53 64,167 +0.15(+0.40%)
Aug 11, 2020 37.44 37.56 37.33 37.38 158,113 -0.10(-0.27%)
Aug 10, 2020 37.48 37.55 37.42 37.48 97,800 +0.00(+0.00%)
Aug 07, 2020 37.48 37.61 37.40 37.48 60,800 -0.05(-0.13%)
Aug 06, 2020 37.36 37.55 37.36 37.53 56,469 +0.10(+0.27%)
Aug 05, 2020 37.39 37.48 37.39 37.43 309,351 +0.04(+0.11%)
Aug 04, 2020 37.25 37.40 37.24 37.39 128,122 +0.15(+0.40%)
Aug 03, 2020 37.14 37.30 37.14 37.24 83,953 +0.07(+0.19%)
Jul 31, 2020 37.18 37.23 37.02 37.17 64,200 -0.06(-0.16%)
Jul 30, 2020 37.16 37.23 37.02 37.23 105,633 -0.08(-0.21%)
Jul 29, 2020 37.08 37.31 37.06 37.31 129,480 +0.22(+0.59%)
Jul 28, 2020 37.22 37.22 37.05 37.09 64,618 -0.08(-0.22%)
Jul 27, 2020 37.07 37.17 37.06 37.17 182,486 +0.11(+0.30%)
Jul 24, 2020 37.09 37.10 36.97 37.06 105,200 -0.08(-0.22%)
Jul 23, 2020 37.19 37.30 37.07 37.14 96,262 -0.02(-0.05%)
Jul 22, 2020 37.19 37.24 37.15 37.16 115,918 +0.04(+0.11%)
Jul 21, 2020 37.20 37.22 37.10 37.12 116,104 +0.10(+0.27%)
Jul 20, 2020 37.00 37.15 36.95 37.02 139,669 +0.03(+0.08%)
Jul 17, 2020 36.97 37.00 36.87 36.99 64,900 +0.11(+0.30%)
Jul 16, 2020 36.93 36.93 36.80 36.88 111,585 +0.00(+0.00%)
Jul 15, 2020 36.88 36.93 36.81 36.88 131,498 +0.07(+0.19%)
Jul 14, 2020 36.50 36.81 36.50 36.81 109,958 +0.28(+0.78%)
Jul 13, 2020 36.63 36.87 36.51 36.53 104,164 -0.20(-0.56%)
Jul 10, 2020 36.62 36.73 36.51 36.73 96,700 +0.06(+0.16%)
Jul 09, 2020 36.72 36.74 36.48 36.67 123,982 -0.02(-0.05%)
Jul 08, 2020 36.60 36.70 36.50 36.69 135,203 +0.09(+0.25%)
Jul 07, 2020 36.49 36.68 36.49 36.60 143,278 -0.01(-0.03%)
Jul 06, 2020 36.61 36.75 36.57 36.61 169,527 +0.23(+0.63%)
Jul 02, 2020 36.39 36.56 36.35 36.38 126,100 -0.08(-0.22%)
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.