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 (%)
Jul 31, 2012 23.46 23.46 23.37 23.39 42,424 -0.02(-0.07%)
Jul 30, 2012 23.38 23.41 23.36 23.41 33,676 +0.05(+0.20%)
Jul 27, 2012 23.33 23.39 23.31 23.36 25,934 +0.06(+0.27%)
Jul 26, 2012 23.25 23.30 23.24 23.30 9,011 +0.12(+0.54%)
Jul 25, 2012 23.17 23.20 23.14 23.17 12,248 +0.01(+0.03%)
Jul 24, 2012 23.14 23.19 23.13 23.17 6,461 -0.06(-0.27%)
Jul 23, 2012 23.20 23.23 23.14 23.23 17,830 -0.06(-0.27%)
Jul 20, 2012 23.29 23.33 23.28 23.29 12,412 -0.05(-0.23%)
Jul 19, 2012 23.37 23.38 23.34 23.34 56,571 +0.02(+0.08%)
Jul 18, 2012 23.25 23.35 23.25 23.33 39,908 +0.05(+0.19%)
Jul 17, 2012 23.25 23.29 23.20 23.28 16,003 +0.04(+0.15%)
Jul 16, 2012 23.27 23.27 23.24 23.25 6,032 -0.01(-0.02%)
Jul 13, 2012 23.14 23.26 23.14 23.25 92,344 +0.11(+0.47%)
Jul 12, 2012 23.16 23.17 23.11 23.14 154,209 -0.05(-0.20%)
Jul 11, 2012 23.17 23.20 23.17 23.19 9,343 +0.02(+0.07%)
Jul 10, 2012 23.24 23.26 23.17 23.17 16,768 -0.05(-0.20%)
Jul 09, 2012 23.27 23.27 23.17 23.22 30,640 +0.02(+0.07%)
Jul 06, 2012 23.20 23.22 23.20 23.20 7,800 -0.08(-0.33%)
Jul 05, 2012 23.27 23.29 23.20 23.28 16,000 +0.02(+0.07%)
Jul 03, 2012 23.25 23.31 23.24 23.27 4,362 -0.09(-0.37%)
Jul 02, 2012 23.29 23.44 23.24 23.35 27,325 +0.08(+0.33%)
Jun 29, 2012 23.24 23.28 23.23 23.27 32,761 +0.14(+0.60%)
Jun 28, 2012 23.10 23.13 23.06 23.13 7,630 +0.05(+0.20%)
Jun 27, 2012 23.09 23.12 23.07 23.09 1,172,097 +0.04(+0.19%)
Jun 26, 2012 23.01 23.08 23.01 23.04 115,522 +0.00(+0.01%)
Jun 25, 2012 23.02 23.05 23.01 23.04 32,775 -0.08(-0.34%)
Jun 22, 2012 23.09 23.12 23.06 23.12 11,240 +0.05(+0.24%)
Jun 21, 2012 23.20 23.20 23.06 23.06 22,154 -0.17(-0.74%)
Jun 20, 2012 23.24 23.25 23.20 23.24 17,018 -0.02(-0.10%)
Jun 19, 2012 23.22 23.27 23.22 23.26 42,111 +0.11(+0.47%)
Jun 18, 2012 23.14 23.17 23.13 23.15 11,433 -0.00(-0.00%)
Jun 15, 2012 23.12 23.15 23.10 23.15 13,237 +0.12(+0.54%)
Jun 14, 2012 23.01 23.05 23.00 23.03 9,130 +0.02(+0.10%)
Jun 13, 2012 22.99 23.05 22.97 23.00 32,420 -0.04(-0.17%)
Jun 12, 2012 23.00 23.04 22.94 23.04 31,100 +0.10(+0.42%)
Jun 11, 2012 23.06 23.11 22.95 22.95 13,314 -0.06(-0.28%)
Jun 08, 2012 23.00 23.04 22.98 23.01 39,402 +0.02(+0.10%)
Jun 07, 2012 23.09 23.09 22.99 22.99 17,207 +0.02(+0.07%)
Jun 06, 2012 22.94 22.99 22.94 22.97 24,978 +0.08(+0.34%)
Jun 05, 2012 22.85 22.89 22.84 22.89 25,595 +0.04(+0.17%)
Jun 04, 2012 22.87 22.87 22.80 22.85 39,481 -0.02(-0.10%)
Jun 01, 2012 22.94 22.94 22.88 22.88 19,460 -0.16(-0.67%)
May 31, 2012 23.04 23.04 22.99 23.03 9,741 +0.02(+0.07%)
May 30, 2012 23.00 23.02 22.97 23.02 14,137 -0.02(-0.10%)
May 29, 2012 23.03 23.07 23.03 23.04 21,124 +0.05(+0.20%)
May 25, 2012 23.00 23.01 22.96 22.99 14,586 +0.00(+0.00%)
May 24, 2012 22.97 23.03 22.89 22.99 13,875 -0.02(-0.10%)
May 23, 2012 22.99 23.03 22.90 23.02 37,467 +0.02(+0.07%)
May 22, 2012 23.06 23.07 22.99 23.00 52,114 -0.04(-0.17%)
May 21, 2012 22.92 23.04 22.92 23.04 11,497 +0.11(+0.47%)
May 18, 2012 23.00 23.00 22.91 22.93 34,798 -0.05(-0.20%)
May 17, 2012 23.06 23.06 22.96 22.98 403,367 -0.09(-0.40%)
May 16, 2012 23.10 23.15 23.06 23.07 25,709 -0.03(-0.13%)
May 15, 2012 23.14 23.17 23.10 23.10 469,229 -0.04(-0.17%)
May 14, 2012 23.18 23.19 23.14 23.14 26,897 -0.08(-0.33%)
May 11, 2012 23.17 23.28 23.17 23.22 13,926 -0.01(-0.03%)
May 10, 2012 23.30 23.30 23.21 23.23 83,759 -0.02(-0.07%)
May 09, 2012 23.21 23.26 23.18 23.24 12,812 -0.06(-0.27%)
May 08, 2012 23.27 23.31 23.24 23.31 21,550 -0.05(-0.22%)
May 07, 2012 23.31 23.36 23.31 23.36 2,407 +0.03(+0.12%)
May 04, 2012 23.38 23.38 23.29 23.33 71,967 -0.06(-0.27%)
May 03, 2012 23.46 23.46 23.38 23.39 83,362 -0.06(-0.27%)
May 02, 2012 23.43 23.47 23.43 23.45 18,550 -0.04(-0.17%)
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.