Skip to main content

Conservative Allocation Ishares Core ETF (NY: AOK )

38.16 +0.03 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 38.17 38.22 38.13 38.16 78,418 +0.03(+0.08%)
Nov 26, 2024 38.08 38.13 38.03 38.13 91,519 -0.01(-0.03%)
Nov 25, 2024 38.10 38.17 38.05 38.14 105,739 +0.23(+0.59%)
Nov 22, 2024 37.99 37.99 37.85 37.91 99,759 +0.05(+0.15%)
Nov 21, 2024 37.84 37.87 37.76 37.86 127,262 +0.05(+0.13%)
Nov 20, 2024 37.76 37.81 37.68 37.81 93,409 -0.02(-0.05%)
Nov 19, 2024 37.76 37.88 37.72 37.83 90,795 +0.07(+0.19%)
Nov 18, 2024 37.67 37.79 37.60 37.76 66,169 +0.07(+0.19%)
Nov 15, 2024 37.77 37.77 37.63 37.69 35,946 -0.09(-0.24%)
Nov 14, 2024 37.86 37.91 37.78 37.78 68,223 -0.07(-0.19%)
Nov 13, 2024 37.94 37.96 37.81 37.85 159,193 -0.02(-0.06%)
Nov 12, 2024 38.01 38.02 37.80 37.87 47,948 -0.23(-0.60%)
Nov 11, 2024 38.14 38.15 38.06 38.10 190,278 +0.00(+0.00%)
Nov 08, 2024 38.07 38.17 38.07 38.10 240,408 -0.01(-0.03%)
Nov 07, 2024 37.93 38.15 37.93 38.11 96,147 +0.27(+0.71%)
Nov 06, 2024 37.82 37.88 37.67 37.84 107,707 -0.01(-0.03%)
Nov 05, 2024 37.69 37.89 37.69 37.85 56,241 +0.18(+0.46%)
Nov 04, 2024 37.73 37.80 37.67 37.67 118,508 -0.02(-0.04%)
Nov 01, 2024 37.76 37.87 37.68 37.69 105,336 -0.05(-0.12%)
Oct 31, 2024 37.79 37.81 37.64 37.73 135,052 -0.17(-0.46%)
Oct 30, 2024 37.99 38.04 37.90 37.91 90,638 -0.07(-0.19%)
Oct 29, 2024 37.86 38.06 37.84 37.98 97,616 +0.01(+0.03%)
Oct 28, 2024 37.98 38.01 37.92 37.97 81,183 +0.06(+0.15%)
Oct 25, 2024 38.09 38.09 37.91 37.91 70,259 -0.04(-0.10%)
Oct 24, 2024 37.97 38.01 37.93 37.95 85,120 +0.07(+0.18%)
Oct 23, 2024 37.96 37.96 37.82 37.88 30,708 -0.17(-0.45%)
Oct 22, 2024 38.07 38.11 38.03 38.05 44,790 -0.10(-0.26%)
Oct 21, 2024 38.25 38.27 38.08 38.15 74,575 -0.22(-0.57%)
Oct 18, 2024 38.39 38.39 38.33 38.37 41,992 +0.13(+0.34%)
Oct 17, 2024 38.40 38.40 38.24 38.24 329,389 -0.13(-0.34%)
Oct 16, 2024 38.34 38.37 38.29 38.37 33,428 +0.11(+0.29%)
Oct 15, 2024 38.39 38.39 38.26 38.26 49,654 -0.05(-0.13%)
Oct 14, 2024 38.16 38.32 38.10 38.31 30,240 +0.04(+0.11%)
Oct 11, 2024 38.20 38.30 38.16 38.27 35,747 +0.10(+0.26%)
Oct 10, 2024 38.18 38.19 38.10 38.17 174,055 -0.03(-0.08%)
Oct 09, 2024 38.17 38.22 38.12 38.20 166,359 -0.03(-0.08%)
Oct 08, 2024 38.14 38.23 38.11 38.23 39,447 +0.11(+0.29%)
Oct 07, 2024 38.23 38.23 38.10 38.12 60,740 -0.14(-0.37%)
Oct 04, 2024 38.30 38.30 38.22 38.26 33,354 -0.10(-0.26%)
Oct 03, 2024 38.41 38.42 38.32 38.36 43,263 -0.14(-0.36%)
Oct 02, 2024 38.47 38.52 38.39 38.50 224,412 -0.04(-0.10%)
Oct 01, 2024 38.57 38.61 38.49 38.54 65,659 -0.02(-0.05%)
Sep 30, 2024 38.64 38.64 38.45 38.56 75,940 -0.07(-0.18%)
Sep 27, 2024 38.67 38.67 38.60 38.63 42,758 +0.08(+0.21%)
Sep 26, 2024 38.56 38.60 38.52 38.55 39,793 +0.14(+0.36%)
Sep 25, 2024 38.53 38.53 38.41 38.41 55,908 -0.14(-0.37%)
Sep 24, 2024 38.45 38.57 38.43 38.55 54,303 +0.10(+0.27%)
Sep 23, 2024 38.41 38.48 38.38 38.45 32,408 +0.04(+0.10%)
Sep 20, 2024 38.41 38.46 38.35 38.41 45,464 -0.09(-0.23%)
Sep 19, 2024 38.41 38.50 38.40 38.50 39,149 +0.25(+0.65%)
Sep 18, 2024 38.34 38.45 38.23 38.25 67,568 -0.08(-0.21%)
Sep 17, 2024 38.40 38.44 38.32 38.33 47,643 -0.07(-0.18%)
Sep 16, 2024 38.32 38.40 38.29 38.40 332,721 +0.11(+0.30%)
Sep 13, 2024 38.23 38.31 38.20 38.29 28,689 +0.09(+0.22%)
Sep 12, 2024 38.15 38.20 38.05 38.20 58,536 +0.15(+0.39%)
Sep 11, 2024 37.91 38.07 37.87 38.05 32,355 +0.03(+0.08%)
Sep 10, 2024 37.91 38.02 37.87 38.02 45,636 +0.12(+0.32%)
Sep 09, 2024 37.85 37.95 37.81 37.90 45,411 +0.16(+0.42%)
Sep 06, 2024 37.96 37.97 37.71 37.74 62,527 -0.22(-0.58%)
Sep 05, 2024 37.92 37.97 37.85 37.96 106,853 +0.07(+0.18%)
Sep 04, 2024 37.76 37.90 37.76 37.89 32,094 +0.12(+0.32%)
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.