Conservative Allocation Ishares Core ETF (NY: AOK )

36.83 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 36.85 36.88 36.81 36.83 42,400 -0.02(-0.07%)
Mar 27, 2024 36.83 36.85 36.74 36.85 36,726 +0.18(+0.49%)
Mar 26, 2024 36.66 36.85 36.66 36.67 50,402 +0.00(+0.00%)
Mar 25, 2024 36.68 36.79 36.66 36.67 39,120 -0.05(-0.14%)
Mar 22, 2024 36.74 36.79 36.72 36.72 191,422 +0.02(+0.05%)
Mar 21, 2024 36.79 36.79 36.70 36.70 44,360 +0.05(+0.12%)
Mar 20, 2024 36.45 36.67 36.45 36.66 48,493 +0.19(+0.51%)
Mar 19, 2024 36.37 36.49 36.37 36.47 39,632 +0.06(+0.16%)
Mar 18, 2024 36.39 36.44 36.38 36.41 63,649 +0.01(+0.03%)
Mar 15, 2024 36.42 36.42 36.34 36.40 43,936 -0.02(-0.05%)
Mar 14, 2024 36.52 36.62 36.37 36.42 206,832 -0.17(-0.46%)
Mar 13, 2024 36.62 36.66 36.59 36.59 98,463 -0.10(-0.27%)
Mar 12, 2024 36.56 36.69 36.55 36.69 63,562 +0.05(+0.14%)
Mar 11, 2024 36.67 36.67 36.55 36.64 142,018 -0.02(-0.05%)
Mar 08, 2024 36.71 36.81 36.64 36.66 73,355 -0.01(-0.03%)
Mar 07, 2024 36.61 36.69 36.60 36.67 57,424 +0.21(+0.58%)
Mar 06, 2024 36.43 36.61 36.43 36.46 125,111 +0.07(+0.19%)
Mar 05, 2024 36.59 36.59 36.36 36.39 39,940 +0.02(+0.07%)
Mar 04, 2024 36.33 36.41 36.33 36.37 32,911 -0.09(-0.25%)
Mar 01, 2024 36.17 36.45 36.17 36.45 43,123 +0.21(+0.58%)
Feb 29, 2024 36.30 36.30 36.19 36.25 62,046 +0.11(+0.31%)
Feb 28, 2024 36.03 36.15 36.03 36.13 39,024 -0.01(-0.03%)
Feb 27, 2024 36.18 36.18 36.11 36.15 33,747 +0.01(+0.03%)
Feb 26, 2024 36.26 36.26 36.11 36.14 38,210 -0.07(-0.19%)
Feb 23, 2024 36.12 36.25 36.12 36.21 46,881 +0.11(+0.30%)
Feb 22, 2024 36.06 36.13 36.04 36.10 142,087 +0.16(+0.44%)
Feb 21, 2024 35.95 35.98 35.85 35.94 124,000 -0.03(-0.08%)
Feb 20, 2024 35.92 36.04 35.92 35.97 111,523 +0.02(+0.06%)
Feb 16, 2024 35.86 36.05 35.86 35.95 39,446 -0.14(-0.39%)
Feb 15, 2024 36.00 36.09 35.97 36.09 63,056 +0.18(+0.50%)
Feb 14, 2024 35.74 35.91 35.74 35.91 47,788 +0.23(+0.64%)
Feb 13, 2024 35.79 35.82 35.62 35.68 52,911 -0.37(-1.02%)
Feb 12, 2024 36.10 36.13 36.05 36.05 50,727 +0.00(+0.00%)
Feb 09, 2024 36.00 36.05 35.85 36.05 71,911 +0.08(+0.22%)
Feb 08, 2024 35.97 36.14 35.97 35.97 76,608 -0.07(-0.19%)
Feb 07, 2024 36.01 36.10 36.01 36.04 143,739 +0.00(+0.00%)
Feb 06, 2024 35.86 36.05 35.86 36.04 44,169 +0.16(+0.45%)
Feb 05, 2024 35.90 35.92 35.80 35.88 51,061 -0.23(-0.64%)
Feb 02, 2024 36.25 36.25 36.01 36.11 69,028 -0.14(-0.39%)
Feb 01, 2024 36.04 36.27 36.04 36.25 29,585 +0.19(+0.52%)
Jan 31, 2024 36.07 36.18 35.94 36.06 92,891 +0.04(+0.11%)
Jan 30, 2024 36.07 36.07 35.95 36.02 158,832 +0.00(+0.00%)
Jan 29, 2024 35.88 36.03 35.88 36.02 618,777 +0.17(+0.47%)
Jan 26, 2024 35.89 35.92 35.83 35.85 131,070 -0.01(-0.03%)
Jan 25, 2024 35.81 35.88 35.80 35.86 39,336 +0.13(+0.36%)
Jan 24, 2024 35.95 35.95 35.71 35.73 81,890 +0.02(+0.06%)
Jan 23, 2024 35.68 35.73 35.61 35.71 112,430 -0.06(-0.17%)
Jan 22, 2024 35.79 35.83 35.70 35.77 412,910 +0.07(+0.20%)
Jan 19, 2024 35.65 35.70 35.51 35.70 116,621 +0.12(+0.34%)
Jan 18, 2024 35.48 35.59 35.48 35.58 135,484 +0.05(+0.14%)
Jan 17, 2024 35.49 35.53 35.45 35.53 107,081 -0.13(-0.36%)
Jan 16, 2024 35.83 35.83 35.62 35.66 288,705 -0.25(-0.69%)
Jan 12, 2024 35.90 36.05 35.90 35.91 193,162 +0.06(+0.17%)
Jan 11, 2024 35.83 35.89 35.67 35.85 755,461 +0.09(+0.25%)
Jan 10, 2024 35.76 35.94 35.74 35.76 184,504 +0.04(+0.11%)
Jan 09, 2024 35.74 35.77 35.69 35.72 122,039 -0.05(-0.14%)
Jan 08, 2024 35.59 35.80 35.58 35.77 370,022 +0.20(+0.56%)
Jan 05, 2024 35.60 35.76 35.43 35.57 473,291 -0.07(-0.20%)
Jan 04, 2024 35.68 35.75 35.61 35.64 362,514 -0.11(-0.31%)
Jan 03, 2024 35.62 35.82 35.61 35.75 83,738 -0.10(-0.28%)
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.