Skip to main content

Conservative Allocation Ishares Core ETF (NY: AOK )

37.12 +0.12 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.96 24.98 24.96 24.96 9,095 +0.02(+0.06%)
Nov 27, 2013 24.95 24.95 24.91 24.95 21,155 +0.02(+0.06%)
Nov 26, 2013 24.91 24.95 24.89 24.93 24,819 +0.02(+0.06%)
Nov 25, 2013 24.93 24.93 24.88 24.91 28,869 -0.01(-0.03%)
Nov 22, 2013 24.88 24.92 24.87 24.92 21,471 +0.08(+0.31%)
Nov 21, 2013 24.80 24.87 24.80 24.84 24,641 +0.05(+0.22%)
Nov 20, 2013 24.88 24.88 24.77 24.79 22,903 -0.07(-0.28%)
Nov 19, 2013 24.90 24.91 24.84 24.86 59,497 +0.02(+0.09%)
Nov 18, 2013 24.96 24.96 24.84 24.84 46,013 -0.09(-0.34%)
Nov 15, 2013 24.87 24.92 24.85 24.92 26,472 +0.09(+0.35%)
Nov 14, 2013 24.77 24.87 24.77 24.84 58,126 +0.14(+0.57%)
Nov 12, 2013 24.73 24.73 24.67 24.70 5,042 -0.04(-0.16%)
Nov 11, 2013 24.74 24.74 24.70 24.73 20,795 +0.00(+0.00%)
Nov 08, 2013 24.66 24.73 24.65 24.73 23,085 +0.02(+0.06%)
Nov 07, 2013 24.81 24.82 24.71 24.72 97,090 -0.09(-0.35%)
Nov 06, 2013 24.77 24.82 24.77 24.80 31,162 +0.07(+0.28%)
Nov 05, 2013 24.78 24.78 24.71 24.73 16,584 -0.10(-0.41%)
Nov 04, 2013 24.83 24.84 24.78 24.84 18,773 +0.07(+0.28%)
Nov 01, 2013 24.81 24.81 24.72 24.77 23,896 -0.04(-0.16%)
Oct 31, 2013 24.87 24.87 24.79 24.81 31,481 +0.01(+0.03%)
Oct 30, 2013 24.94 24.94 24.80 24.80 64,278 -0.12(-0.47%)
Oct 29, 2013 24.86 24.91 24.86 24.91 42,031 +0.09(+0.38%)
Oct 28, 2013 24.84 24.89 24.82 24.82 33,910 -0.05(-0.19%)
Oct 25, 2013 24.88 24.88 24.84 24.87 27,098 +0.03(+0.13%)
Oct 24, 2013 24.87 24.87 24.83 24.84 29,871 +0.01(+0.04%)
Oct 23, 2013 24.78 24.84 24.78 24.83 24,701 -0.00(-0.01%)
Oct 22, 2013 24.88 24.88 24.83 24.83 248,658 +0.10(+0.41%)
Oct 21, 2013 24.77 24.79 24.73 24.73 101,956 +0.00(+0.00%)
Oct 18, 2013 24.75 24.80 24.73 24.73 133,496 +0.02(+0.09%)
Oct 17, 2013 24.61 24.72 24.61 24.70 33,835 +0.12(+0.48%)
Oct 16, 2013 24.49 24.61 24.49 24.59 13,859 +0.12(+0.48%)
Oct 15, 2013 24.55 24.55 24.47 24.47 9,530 -0.05(-0.19%)
Oct 14, 2013 24.49 24.53 24.48 24.52 17,937 +0.02(+0.06%)
Oct 11, 2013 24.47 24.52 24.47 24.50 16,631 +0.05(+0.22%)
Oct 10, 2013 24.35 24.45 24.35 24.45 39,611 +0.13(+0.54%)
Oct 09, 2013 24.31 24.31 24.25 24.31 17,511 +0.02(+0.06%)
Oct 08, 2013 24.35 24.36 24.30 24.30 20,942 -0.10(-0.42%)
Oct 07, 2013 24.40 24.43 24.38 24.40 21,458 -0.05(-0.22%)
Oct 04, 2013 24.42 24.45 24.42 24.45 11,474 +0.03(+0.11%)
Oct 03, 2013 24.41 24.43 24.38 24.43 27,865 -0.02(-0.07%)
Oct 02, 2013 24.45 24.46 24.41 24.45 8,304 +0.01(+0.05%)
Oct 01, 2013 24.39 24.46 24.39 24.43 11,910 -0.02(-0.10%)
Sep 27, 2013 24.42 24.47 24.42 24.46 33,134 -0.01(-0.03%)
Sep 26, 2013 24.44 24.50 24.44 24.46 24,489 +0.01(+0.03%)
Sep 25, 2013 24.44 24.48 24.44 24.46 12,601 -0.01(-0.03%)
Sep 24, 2013 24.48 24.50 24.42 24.46 13,918 +0.02(+0.09%)
Sep 23, 2013 24.48 24.48 24.42 24.44 23,287 -0.02(-0.06%)
Sep 20, 2013 24.54 24.55 24.46 24.46 31,491 -0.07(-0.28%)
Sep 19, 2013 24.60 24.60 24.50 24.53 42,554 -0.04(-0.15%)
Sep 18, 2013 24.34 24.56 24.30 24.56 9,296 +0.23(+0.95%)
Sep 17, 2013 24.28 24.33 24.28 24.33 21,702 +0.12(+0.51%)
Sep 16, 2013 24.22 24.34 24.21 24.21 27,636 -0.01(-0.03%)
Sep 13, 2013 24.20 24.22 24.18 24.22 32,190 +0.06(+0.26%)
Sep 12, 2013 24.22 24.25 24.15 24.15 26,943 -0.08(-0.32%)
Sep 11, 2013 24.18 24.23 24.14 24.23 30,825 +0.08(+0.33%)
Sep 10, 2013 24.11 24.15 24.11 24.15 43,925 +0.05(+0.21%)
Sep 09, 2013 24.06 24.10 24.04 24.10 23,982 +0.10(+0.42%)
Sep 06, 2013 23.99 24.02 23.97 24.00 12,672 +0.09(+0.36%)
Sep 05, 2013 23.97 23.97 23.91 23.91 15,126 -0.05(-0.23%)
Sep 04, 2013 23.87 24.01 23.87 23.97 14,347 +0.02(+0.09%)
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.