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 (%)
Jul 29, 2022 33.80 33.96 33.74 33.92 265,849 +0.11(+0.34%)
Jul 28, 2022 33.64 33.81 33.60 33.81 5,057,883 +0.32(+0.96%)
Jul 27, 2022 33.31 33.55 33.31 33.48 260,446 +0.28(+0.83%)
Jul 26, 2022 33.34 33.36 33.19 33.21 140,612 -0.09(-0.28%)
Jul 25, 2022 33.29 33.33 33.27 33.30 540,776 -0.02(-0.06%)
Jul 22, 2022 33.36 33.49 33.25 33.32 160,473 +0.03(+0.09%)
Jul 21, 2022 32.96 33.29 32.96 33.29 92,933 +0.31(+0.95%)
Jul 20, 2022 33.00 33.03 32.93 32.98 75,557 +0.00(+0.00%)
Jul 19, 2022 32.88 32.99 32.84 32.98 175,020 +0.28(+0.84%)
Jul 18, 2022 32.82 32.90 32.71 32.71 222,802 -0.12(-0.38%)
Jul 15, 2022 32.74 32.85 32.65 32.83 1,674,887 +0.22(+0.67%)
Jul 14, 2022 32.41 32.63 32.36 32.61 152,832 -0.15(-0.46%)
Jul 13, 2022 32.50 32.78 32.45 32.76 131,631 +0.04(+0.12%)
Jul 12, 2022 32.72 32.88 32.69 32.73 92,760 -0.02(-0.06%)
Jul 11, 2022 32.79 32.79 32.69 32.74 356,700 -0.03(-0.09%)
Jul 08, 2022 32.75 32.83 32.69 32.77 219,840 -0.09(-0.26%)
Jul 07, 2022 32.86 32.88 32.80 32.86 89,356 +0.14(+0.43%)
Jul 06, 2022 32.87 33.00 32.68 32.72 147,038 -0.11(-0.35%)
Jul 05, 2022 32.75 32.86 32.65 32.83 434,158 -0.03(-0.08%)
Jul 01, 2022 32.70 32.90 32.70 32.86 148,716 +0.17(+0.52%)
Jun 30, 2022 32.59 32.73 32.50 32.69 213,116 +0.09(+0.29%)
Jun 29, 2022 32.51 32.63 32.45 32.59 153,374 +0.09(+0.26%)
Jun 28, 2022 32.68 32.76 32.51 32.51 367,668 -0.19(-0.58%)
Jun 27, 2022 32.78 32.78 32.65 32.70 283,159 -0.08(-0.23%)
Jun 24, 2022 32.59 32.80 32.59 32.77 131,534 +0.22(+0.67%)
Jun 23, 2022 32.46 32.67 32.46 32.55 256,064 +0.12(+0.38%)
Jun 22, 2022 32.38 32.51 32.30 32.43 188,381 +0.16(+0.50%)
Jun 21, 2022 32.32 32.39 32.21 32.27 547,115 +0.06(+0.18%)
Jun 17, 2022 32.24 32.29 32.07 32.21 128,638 +0.06(+0.18%)
Jun 16, 2022 32.13 32.20 31.95 32.16 233,182 -0.33(-1.02%)
Jun 15, 2022 32.24 32.54 32.10 32.49 207,946 +0.44(+1.39%)
Jun 14, 2022 32.26 32.31 31.97 32.04 2,179,688 -0.14(-0.44%)
Jun 13, 2022 32.55 32.55 32.09 32.19 3,110,127 -0.73(-2.21%)
Jun 10, 2022 33.13 33.14 32.89 32.91 330,654 -0.48(-1.44%)
Jun 09, 2022 33.51 33.61 33.36 33.40 110,670 -0.19(-0.56%)
Jun 08, 2022 33.76 33.77 33.59 33.59 116,687 -0.24(-0.70%)
Jun 07, 2022 33.59 33.84 33.55 33.82 267,461 +0.18(+0.53%)
Jun 06, 2022 33.81 33.94 33.64 33.64 193,856 -0.13(-0.39%)
Jun 03, 2022 33.80 33.82 33.70 33.77 465,629 -0.22(-0.64%)
Jun 02, 2022 33.87 33.99 33.74 33.99 387,808 +0.25(+0.75%)
Jun 01, 2022 33.97 34.02 33.70 33.74 121,095 -0.22(-0.64%)
May 31, 2022 34.00 34.03 33.86 33.96 1,748,151 -0.17(-0.50%)
May 27, 2022 34.00 34.13 34.00 34.13 1,290,474 +0.23(+0.67%)
May 26, 2022 33.80 33.91 33.80 33.90 440,494 +0.16(+0.48%)
May 25, 2022 33.60 33.74 33.58 33.74 198,680 +0.20(+0.59%)
May 24, 2022 33.42 33.62 33.42 33.54 121,425 +0.10(+0.31%)
May 23, 2022 33.41 33.48 33.41 33.44 133,550 +0.02(+0.06%)
May 20, 2022 33.43 33.43 33.19 33.42 162,183 +0.09(+0.28%)
May 19, 2022 33.26 33.40 33.26 33.32 238,453 +0.11(+0.34%)
May 18, 2022 33.36 33.42 33.21 33.21 317,978 -0.26(-0.79%)
May 17, 2022 33.50 33.52 33.42 33.47 108,960 +0.07(+0.20%)
May 16, 2022 33.39 33.49 33.39 33.41 132,410 +0.04(+0.11%)
May 13, 2022 33.29 33.44 33.29 33.37 626,595 +0.09(+0.26%)
May 12, 2022 33.27 33.34 33.13 33.29 336,328 +0.06(+0.17%)
May 11, 2022 33.16 33.39 33.15 33.23 375,660 -0.05(-0.14%)
May 10, 2022 33.36 33.43 33.21 33.28 248,285 +0.09(+0.28%)
May 09, 2022 33.27 33.27 33.11 33.18 313,873 -0.20(-0.59%)
May 06, 2022 33.38 33.52 33.30 33.38 165,480 -0.21(-0.62%)
May 05, 2022 33.84 33.91 33.44 33.59 687,840 -0.51(-1.50%)
May 04, 2022 33.73 34.13 33.64 34.10 257,146 +0.35(+1.04%)
May 03, 2022 33.74 33.87 33.74 33.75 499,368 +0.12(+0.36%)
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.