Conservative Allocation Ishares Core ETF (NY: AOK )

38.35 -0.08 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.02 37.19 37.02 37.19 161,577 -0.03(-0.07%)
Oct 28, 2021 37.08 37.21 37.08 37.21 116,785 +0.10(+0.28%)
Oct 27, 2021 37.08 37.22 37.08 37.11 108,336 +0.04(+0.10%)
Oct 26, 2021 37.16 37.08 100,562 +0.05(+0.13%)
Oct 25, 2021 37.06 37.07 36.98 37.03 73,717 +0.00(+0.00%)
Oct 22, 2021 37.02 37.04 36.93 37.03 77,099 +0.06(+0.15%)
Oct 21, 2021 37.00 37.00 36.86 36.97 137,036 -0.05(-0.13%)
Oct 20, 2021 37.02 37.03 36.94 37.02 57,547 +0.05(+0.13%)
Oct 19, 2021 37.04 37.04 36.93 36.97 711,270 +0.00(+0.00%)
Oct 18, 2021 36.83 36.97 36.82 36.97 309,873 +0.05(+0.13%)
Oct 15, 2021 36.91 36.98 36.90 36.93 94,885 -0.01(-0.03%)
Oct 14, 2021 36.81 36.94 36.79 36.94 87,028 +0.20(+0.53%)
Oct 13, 2021 36.68 36.74 36.62 36.74 54,762 +0.13(+0.36%)
Oct 12, 2021 36.57 36.64 36.50 36.61 92,097 +0.04(+0.10%)
Oct 11, 2021 36.65 36.68 36.54 36.57 63,902 -0.11(-0.30%)
Oct 08, 2021 36.76 36.76 36.59 36.68 66,027 -0.06(-0.15%)
Oct 07, 2021 36.72 36.78 36.68 36.74 124,287 +0.09(+0.23%)
Oct 06, 2021 36.55 36.66 36.45 36.65 80,441 -0.02(-0.06%)
Oct 05, 2021 36.60 36.70 36.58 36.68 116,440 +0.05(+0.13%)
Oct 04, 2021 36.69 36.76 36.56 36.63 349,518 -0.17(-0.46%)
Oct 01, 2021 36.69 36.83 36.59 36.80 133,532 +0.15(+0.41%)
Sep 30, 2021 36.76 36.76 36.62 36.65 84,013 -0.06(-0.18%)
Sep 29, 2021 36.72 36.79 36.67 36.72 86,389 +0.00(+0.00%)
Sep 28, 2021 36.87 36.87 36.68 36.72 219,050 -0.29(-0.78%)
Sep 27, 2021 37.07 37.07 36.97 37.00 131,036 -0.08(-0.23%)
Sep 24, 2021 37.07 37.10 37.02 37.09 60,812 -0.08(-0.22%)
Sep 23, 2021 37.19 37.21 37.12 37.17 108,230 +0.02(+0.05%)
Sep 22, 2021 37.05 37.21 37.03 37.15 180,688 +0.11(+0.30%)
Sep 21, 2021 37.03 37.09 36.99 37.04 102,421 +0.12(+0.33%)
Sep 20, 2021 36.96 37.02 36.85 36.92 159,693 -0.24(-0.65%)
Sep 17, 2021 37.24 37.31 37.12 37.16 79,711 -0.15(-0.40%)
Sep 16, 2021 37.31 37.32 37.22 37.31 102,234 -0.07(-0.20%)
Sep 15, 2021 37.30 37.38 37.27 37.38 228,414 +0.08(+0.22%)
Sep 14, 2021 37.30 37.38 37.29 37.30 56,314 -0.01(-0.02%)
Sep 13, 2021 37.31 37.37 37.27 37.31 92,722 +0.04(+0.10%)
Sep 10, 2021 37.41 37.42 37.25 37.27 65,457 -0.10(-0.27%)
Sep 09, 2021 37.35 37.40 37.28 37.37 62,983 +0.03(+0.07%)
Sep 08, 2021 37.37 37.37 37.26 37.35 51,890 +0.04(+0.10%)
Sep 07, 2021 37.46 37.46 37.31 37.31 89,910 -0.14(-0.37%)
Sep 03, 2021 37.45 37.46 37.37 37.45 64,116 -0.02(-0.05%)
Sep 02, 2021 37.45 37.52 37.41 37.47 109,285 +0.05(+0.13%)
Sep 01, 2021 37.35 37.45 37.35 37.42 160,333 +0.06(+0.15%)
Aug 31, 2021 37.43 37.43 37.33 37.36 75,825 -0.05(-0.12%)
Aug 30, 2021 37.32 37.41 37.29 37.41 110,979 +0.07(+0.20%)
Aug 27, 2021 37.12 37.33 37.12 37.33 122,875 +0.19(+0.52%)
Aug 26, 2021 37.20 37.20 37.12 37.14 72,143 -0.08(-0.22%)
Aug 25, 2021 37.23 37.25 37.17 37.22 95,449 +0.06(+0.15%)
Aug 24, 2021 37.17 37.26 37.17 37.17 163,739 +0.02(+0.05%)
Aug 23, 2021 37.10 37.24 37.09 37.15 78,863 +0.04(+0.10%)
Aug 20, 2021 36.98 37.11 36.98 37.11 92,873 +0.07(+0.20%)
Aug 19, 2021 36.99 37.06 36.94 37.04 129,198 -0.03(-0.08%)
Aug 18, 2021 37.14 37.16 37.05 37.07 116,833 -0.08(-0.22%)
Aug 17, 2021 37.18 37.18 37.08 37.15 118,988 -0.06(-0.17%)
Aug 16, 2021 37.25 37.27 37.18 37.21 153,485 -0.06(-0.15%)
Aug 13, 2021 37.13 37.27 37.12 37.27 76,445 +0.17(+0.45%)
Aug 12, 2021 37.08 37.16 37.06 37.10 61,607 +0.01(+0.02%)
Aug 11, 2021 37.06 37.16 37.06 37.09 73,843 +0.01(+0.03%)
Aug 10, 2021 37.08 37.10 37.05 37.08 141,883 -0.02(-0.05%)
Aug 09, 2021 37.17 37.17 37.06 37.10 56,354 -0.03(-0.08%)
Aug 06, 2021 37.15 37.18 37.10 37.13 142,823 -0.11(-0.30%)
Aug 05, 2021 37.25 37.27 37.19 37.24 58,921 +0.01(+0.03%)
Aug 04, 2021 37.30 37.31 37.19 37.23 50,106 -0.06(-0.15%)
Aug 03, 2021 37.16 37.29 37.16 37.29 81,020 +0.09(+0.25%)
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.