Skip to main content

Conservative Allocation Ishares Core ETF (NY: AOK )

37.12 +0.12 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.62 23.74 23.62 23.66 43,415 +0.02(+0.10%)
Oct 26, 2012 23.59 23.63 23.63 23.63 15,956 +0.05(+0.20%)
Oct 25, 2012 23.57 23.64 23.57 23.59 17,432 +0.01(+0.03%)
Oct 24, 2012 23.61 23.62 23.58 23.58 18,112 -0.02(-0.07%)
Oct 23, 2012 23.62 23.63 23.57 23.59 18,956 -0.08(-0.33%)
Oct 19, 2012 23.76 23.76 23.66 23.67 27,639 -0.11(-0.46%)
Oct 18, 2012 23.79 23.80 23.75 23.78 11,089 +0.00(+0.00%)
Oct 17, 2012 23.81 23.81 23.78 23.78 25,243 +0.02(+0.10%)
Oct 16, 2012 23.78 23.79 23.75 23.76 9,879 +0.02(+0.10%)
Oct 15, 2012 23.66 23.73 23.66 23.73 27,854 +0.05(+0.23%)
Oct 12, 2012 23.67 23.69 23.66 23.68 7,912 -0.02(-0.07%)
Oct 11, 2012 23.70 23.70 23.66 23.69 13,394 +0.04(+0.16%)
Oct 10, 2012 23.67 23.67 23.65 23.66 6,202 -0.04(-0.16%)
Oct 09, 2012 23.74 23.74 23.69 23.69 11,019 -0.07(-0.29%)
Oct 08, 2012 23.81 23.81 23.74 23.76 6,481 -0.01(-0.03%)
Oct 05, 2012 23.84 23.84 23.76 23.77 4,386 -0.03(-0.13%)
Oct 04, 2012 23.66 23.82 23.66 23.80 216,612 +0.08(+0.32%)
Oct 03, 2012 23.75 23.77 23.73 23.73 7,643 +0.01(+0.04%)
Oct 02, 2012 23.77 23.77 23.69 23.72 27,065 -0.03(-0.13%)
Oct 01, 2012 23.79 23.80 23.73 23.75 19,797 +0.02(+0.09%)
Sep 28, 2012 23.72 23.74 23.70 23.73 17,395 -0.02(-0.09%)
Sep 27, 2012 23.70 23.79 23.70 23.75 9,047 +0.05(+0.20%)
Sep 26, 2012 23.76 23.76 23.66 23.70 14,049 -0.07(-0.29%)
Sep 25, 2012 23.86 23.86 23.77 23.77 7,978 -0.02(-0.07%)
Sep 24, 2012 23.76 23.80 23.76 23.79 19,339 -0.02(-0.10%)
Sep 21, 2012 23.80 23.83 23.78 23.81 11,506 +0.02(+0.07%)
Sep 20, 2012 23.77 23.79 23.76 23.79 11,977 -0.02(-0.07%)
Sep 19, 2012 23.84 23.84 23.81 23.81 20,449 +0.00(+0.00%)
Sep 18, 2012 23.82 23.83 23.78 23.81 19,296 -0.02(-0.10%)
Sep 17, 2012 23.84 23.89 23.79 23.83 26,066 -0.02(-0.10%)
Sep 14, 2012 23.83 23.87 23.83 23.86 23,649 +0.03(+0.12%)
Sep 13, 2012 23.69 23.83 23.69 23.83 727,561 +0.20(+0.83%)
Sep 12, 2012 23.66 23.68 23.63 23.63 6,412 -0.04(-0.15%)
Sep 11, 2012 23.69 23.69 23.66 23.67 7,233 +0.05(+0.19%)
Sep 10, 2012 23.64 23.67 23.62 23.62 17,939 -0.05(-0.21%)
Sep 07, 2012 23.66 23.69 23.60 23.67 32,893 +0.09(+0.40%)
Sep 06, 2012 23.52 23.60 23.52 23.58 22,903 +0.08(+0.33%)
Sep 05, 2012 23.50 23.51 23.47 23.50 22,682 -0.03(-0.13%)
Sep 04, 2012 23.49 23.53 23.47 23.53 4,842 -0.01(-0.03%)
Aug 31, 2012 23.54 23.54 23.49 23.54 32,742 +0.09(+0.36%)
Aug 30, 2012 23.47 23.49 23.45 23.45 18,176 -0.07(-0.30%)
Aug 29, 2012 23.53 23.53 23.48 23.52 19,719 +0.03(+0.13%)
Aug 27, 2012 23.51 23.54 23.49 23.49 10,999 +0.00(+0.00%)
Aug 24, 2012 23.48 23.51 23.47 23.49 8,315 +0.01(+0.03%)
Aug 23, 2012 23.49 23.51 23.45 23.48 12,685 -0.01(-0.03%)
Aug 22, 2012 23.43 23.50 23.41 23.49 10,374 +0.05(+0.23%)
Aug 21, 2012 23.49 23.49 23.43 23.44 14,884 +0.01(+0.03%)
Aug 20, 2012 23.44 23.45 23.42 23.43 66,767 +0.01(+0.03%)
Aug 17, 2012 23.45 23.47 23.42 23.42 28,307 +0.01(+0.03%)
Aug 16, 2012 23.41 23.43 23.37 23.41 14,816 +0.05(+0.23%)
Aug 15, 2012 23.41 23.43 23.36 23.36 42,671 -0.09(-0.40%)
Aug 14, 2012 23.43 23.48 23.43 23.45 12,680 +0.01(+0.05%)
Aug 13, 2012 23.45 23.47 23.43 23.44 8,184 -0.00(-0.01%)
Aug 10, 2012 23.43 23.46 23.43 23.45 33,458 +0.02(+0.07%)
Aug 09, 2012 23.45 23.46 23.42 23.43 13,769 -0.04(-0.17%)
Aug 08, 2012 23.48 23.48 23.45 23.47 6,878 +0.00(+0.00%)
Aug 07, 2012 23.48 23.49 23.46 23.47 6,147 -0.02(-0.07%)
Aug 06, 2012 23.45 23.51 23.44 23.48 12,057 +0.08(+0.33%)
Aug 03, 2012 23.38 23.43 23.37 23.41 21,258 +0.12(+0.50%)
Aug 02, 2012 23.31 23.33 23.27 23.29 42,451 -0.07(-0.31%)
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.