Skip to main content

Conservative Allocation Ishares Core ETF (NY: AOK )

37.03 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.16 27.31 27.16 27.26 67,675 +0.02(+0.09%)
Jan 30, 2017 27.30 27.30 27.21 27.24 151,450 -0.09(-0.34%)
Jan 27, 2017 27.36 27.36 27.28 27.33 74,524 +0.01(+0.03%)
Jan 26, 2017 27.29 27.33 27.26 27.32 120,248 +0.00(+0.00%)
Jan 25, 2017 27.35 27.35 27.27 27.32 122,885 +0.04(+0.15%)
Jan 24, 2017 27.26 27.29 27.25 27.28 150,277 +0.00(+0.00%)
Jan 23, 2017 27.24 27.30 27.22 27.28 222,796 +0.09(+0.34%)
Jan 20, 2017 27.16 27.22 27.14 27.19 120,750 +0.00(+0.00%)
Jan 19, 2017 27.23 27.24 27.13 27.19 221,221 -0.05(-0.18%)
Jan 18, 2017 27.32 27.32 27.21 27.24 110,954 -0.07(-0.27%)
Jan 17, 2017 27.37 27.37 27.30 27.31 272,658 +0.03(+0.12%)
Jan 13, 2017 27.28 27.28 27.28 0 -0.02(-0.08%)
Jan 12, 2017 27.35 27.40 27.29 27.30 134,329 +0.01(+0.05%)
Jan 11, 2017 27.30 27.32 27.24 27.29 47,263 +0.02(+0.06%)
Jan 10, 2017 27.19 27.31 27.19 27.27 51,739 +0.09(+0.34%)
Jan 09, 2017 27.21 27.28 27.18 27.18 147,839 -0.08(-0.31%)
Jan 06, 2017 27.31 27.31 27.22 27.26 88,744 -0.08(-0.27%)
Jan 05, 2017 27.28 27.34 27.18 27.34 107,376 +0.11(+0.40%)
Jan 04, 2017 27.16 27.25 27.13 27.23 148,102 +0.11(+0.40%)
Jan 03, 2017 27.15 27.15 27.06 27.12 178,507 +0.02(+0.09%)
Dec 30, 2016 27.10 27.10 27.10 0 +0.04(+0.15%)
Dec 29, 2016 27.06 27.09 27.04 27.06 117,313 +0.04(+0.15%)
Dec 28, 2016 27.06 27.06 26.98 27.01 66,129 -0.00(-0.01%)
Dec 27, 2016 27.04 27.05 26.98 27.02 167,691 -0.02(-0.09%)
Dec 23, 2016 27.04 27.04 27.04 0 +0.03(+0.12%)
Dec 22, 2016 27.03 27.04 26.95 27.01 198,138 +0.03(+0.12%)
Dec 21, 2016 27.08 27.08 26.98 26.98 157,374 -0.04(-0.15%)
Dec 20, 2016 27.05 27.05 26.92 27.02 290,859 +0.02(+0.09%)
Dec 19, 2016 27.04 27.04 26.93 26.99 195,690 +0.08(+0.31%)
Dec 16, 2016 26.94 27.02 26.91 26.91 229,427 -0.07(-0.25%)
Dec 15, 2016 26.93 26.98 26.91 26.98 240,732 +0.03(+0.12%)
Dec 14, 2016 27.18 27.21 26.94 26.94 300,713 -0.17(-0.64%)
Dec 13, 2016 27.12 27.15 27.01 27.12 236,926 +0.13(+0.49%)
Dec 12, 2016 27.05 27.06 26.91 26.98 149,831 -0.07(-0.25%)
Dec 09, 2016 27.10 27.10 27.00 27.05 110,921 -0.02(-0.06%)
Dec 08, 2016 27.06 27.10 26.98 27.07 224,952 +0.00(+0.00%)
Dec 07, 2016 27.00 27.09 26.93 27.07 111,950 +0.17(+0.62%)
Dec 06, 2016 26.95 26.98 26.86 26.90 203,120 +0.04(+0.15%)
Dec 05, 2016 26.87 26.94 26.81 26.86 438,669 +0.04(+0.15%)
Dec 02, 2016 26.78 26.88 26.75 26.82 108,721 +0.07(+0.28%)
Dec 01, 2016 26.92 26.92 26.68 26.74 129,914 -0.14(-0.52%)
Nov 30, 2016 26.98 26.98 26.79 26.88 97,389 -0.02(-0.09%)
Nov 29, 2016 26.82 26.95 26.79 26.91 158,779 -0.01(-0.03%)
Nov 28, 2016 26.99 26.99 26.82 26.92 142,391 +0.07(+0.25%)
Nov 25, 2016 26.87 26.93 26.79 26.85 42,661 +0.05(+0.19%)
Nov 23, 2016 26.80 26.80 26.80 0 -0.05(-0.19%)
Nov 22, 2016 26.82 26.93 26.80 26.85 258,522 +0.00(+0.00%)
Nov 21, 2016 26.86 26.94 26.76 26.85 80,160 +0.08(+0.31%)
Nov 18, 2016 26.93 26.93 26.71 26.77 274,523 -0.10(-0.37%)
Nov 17, 2016 26.85 26.93 26.80 26.87 390,529 -0.02(-0.09%)
Nov 16, 2016 26.84 26.93 26.80 26.89 104,607 +0.00(+0.00%)
Nov 15, 2016 26.79 26.94 26.74 26.89 82,123 +0.10(+0.37%)
Nov 14, 2016 26.84 26.84 26.55 26.79 140,161 -0.09(-0.34%)
Nov 11, 2016 26.87 26.96 26.80 26.88 228,423 -0.01(-0.03%)
Nov 10, 2016 27.03 27.03 26.88 26.89 121,798 -0.17(-0.61%)
Nov 09, 2016 27.01 27.27 27.00 27.06 288,835 -0.17(-0.64%)
Nov 08, 2016 27.20 27.27 27.18 27.23 51,897 +0.02(+0.06%)
Nov 07, 2016 27.16 27.22 27.09 27.22 361,519 +0.14(+0.52%)
Nov 04, 2016 27.07 27.14 27.03 27.08 38,649 +0.02(+0.09%)
Nov 03, 2016 27.03 27.16 26.99 27.05 55,614 -0.07(-0.28%)
Nov 02, 2016 27.15 27.18 27.09 27.13 52,789 -0.03(-0.11%)
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.