Skip to main content

Conservative Allocation Ishares Core ETF (NY: AOK )

36.16 +0.16 (+0.44%)
Official Closing Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 36.01 36.04 35.91 36.00 123,779 -0.03(-0.08%)
Feb 20, 2024 35.98 36.10 35.98 36.03 111,325 +0.02(+0.06%)
Feb 16, 2024 35.92 36.11 35.92 36.01 39,376 -0.14(-0.39%)
Feb 15, 2024 36.06 36.15 36.03 36.15 62,944 +0.18(+0.50%)
Feb 14, 2024 35.80 35.98 35.80 35.97 47,703 +0.23(+0.64%)
Feb 13, 2024 35.85 35.88 35.68 35.74 52,817 -0.37(-1.02%)
Feb 12, 2024 36.16 36.20 36.11 36.11 50,637 +0.00(+0.00%)
Feb 09, 2024 36.06 36.11 35.91 36.11 71,783 +0.08(+0.22%)
Feb 08, 2024 36.03 36.20 36.03 36.03 76,472 -0.07(-0.19%)
Feb 07, 2024 36.07 36.16 36.07 36.10 143,483 +0.00(+0.00%)
Feb 06, 2024 35.92 36.11 35.92 36.10 44,091 +0.16(+0.45%)
Feb 05, 2024 35.96 35.99 35.86 35.94 50,970 -0.23(-0.64%)
Feb 02, 2024 36.31 36.31 36.08 36.17 68,905 -0.14(-0.39%)
Feb 01, 2024 36.10 36.33 36.10 36.31 29,532 +0.19(+0.53%)
Jan 31, 2024 36.13 36.24 36.01 36.12 92,725 +0.04(+0.11%)
Jan 30, 2024 36.13 36.13 36.01 36.08 158,549 +0.00(+0.00%)
Jan 29, 2024 35.94 36.09 35.94 36.08 617,673 +0.17(+0.47%)
Jan 26, 2024 35.95 35.98 35.89 35.91 130,837 -0.01(-0.03%)
Jan 25, 2024 35.87 35.94 35.86 35.92 39,266 +0.13(+0.36%)
Jan 24, 2024 36.01 36.01 35.77 35.79 81,744 +0.02(+0.06%)
Jan 23, 2024 35.74 35.79 35.67 35.77 112,230 -0.06(-0.17%)
Jan 22, 2024 35.85 35.89 35.76 35.83 412,173 +0.07(+0.20%)
Jan 19, 2024 35.71 35.76 35.57 35.76 116,413 +0.12(+0.34%)
Jan 18, 2024 35.54 35.65 35.54 35.64 135,243 +0.05(+0.14%)
Jan 17, 2024 35.55 35.59 35.51 35.59 106,890 -0.13(-0.36%)
Jan 16, 2024 35.89 35.89 35.68 35.72 288,190 -0.25(-0.69%)
Jan 12, 2024 35.96 36.11 35.96 35.97 192,817 +0.06(+0.17%)
Jan 11, 2024 35.89 35.95 35.73 35.91 754,113 +0.09(+0.25%)
Jan 10, 2024 35.82 36.00 35.80 35.82 184,175 +0.04(+0.11%)
Jan 09, 2024 35.80 35.83 35.75 35.78 121,821 -0.05(-0.14%)
Jan 08, 2024 35.65 35.86 35.64 35.83 369,363 +0.20(+0.56%)
Jan 05, 2024 35.66 35.82 35.49 35.63 472,447 -0.07(-0.20%)
Jan 04, 2024 35.74 35.81 35.67 35.70 361,868 -0.11(-0.31%)
Jan 03, 2024 35.68 35.88 35.67 35.81 83,589 -0.10(-0.28%)
Jan 02, 2024 35.98 35.98 35.85 35.91 500,641 -0.18(-0.50%)
Dec 29, 2023 36.14 36.16 36.06 36.09 120,497 -0.08(-0.22%)
Dec 28, 2023 36.15 36.26 36.14 36.17 301,092 -0.04(-0.11%)
Dec 27, 2023 36.15 36.24 36.10 36.21 771,443 +0.20(+0.55%)
Dec 26, 2023 35.94 36.07 35.94 36.01 155,337 +0.06(+0.17%)
Dec 22, 2023 36.06 36.06 35.93 35.95 254,352 -0.00(-0.01%)
Dec 21, 2023 35.91 36.04 35.84 35.95 245,688 +0.14(+0.39%)
Dec 20, 2023 35.94 35.97 35.81 35.82 141,972 -0.04(-0.11%)
Dec 19, 2023 35.77 35.91 35.77 35.86 209,581 +0.11(+0.30%)
Dec 18, 2023 35.71 35.90 35.71 35.75 250,134 -0.01(-0.03%)
Dec 15, 2023 35.90 35.90 35.72 35.76 237,702 -0.06(-0.17%)
Dec 14, 2023 35.70 35.90 35.69 35.82 286,960 +0.27(+0.75%)
Dec 13, 2023 35.17 35.61 35.17 35.55 196,417 +0.40(+1.13%)
Dec 12, 2023 35.01 35.16 34.99 35.15 251,207 +0.07(+0.20%)
Dec 11, 2023 35.00 35.08 34.96 35.08 812,464 +0.10(+0.28%)
Dec 08, 2023 34.89 35.05 34.89 34.98 263,869 -0.10(-0.28%)
Dec 07, 2023 34.99 35.14 34.99 35.08 352,842 +0.06(+0.17%)
Dec 06, 2023 35.09 35.10 35.01 35.02 154,508 +0.08(+0.23%)
Dec 05, 2023 34.85 34.99 34.85 34.94 231,284 +0.09(+0.26%)
Dec 04, 2023 34.77 34.88 34.77 34.86 556,871 -0.13(-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.