Skip to main content

Conservative Allocation Ishares Core ETF (NY: AOK )

38.38 +0.06 (+0.16%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 38.40 38.40 38.31 38.32 325,811 -0.12(-0.31%)
Dec 09, 2024 38.51 38.53 38.42 38.44 159,679 -0.07(-0.18%)
Dec 06, 2024 38.53 38.55 38.47 38.51 269,201 +0.07(+0.18%)
Dec 05, 2024 38.42 38.46 38.41 38.44 285,831 +0.04(+0.10%)
Dec 04, 2024 38.25 38.45 38.25 38.40 144,349 +0.09(+0.23%)
Dec 03, 2024 38.34 38.37 38.29 38.31 99,964 -0.11(-0.29%)
Dec 02, 2024 38.27 38.43 38.25 38.42 118,514 +0.05(+0.12%)
Nov 29, 2024 38.25 38.38 38.25 38.38 53,609 +0.22(+0.56%)
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 +0.06(+0.16%)
Nov 01, 2024 37.68 37.79 37.60 37.62 105,546 -0.04(-0.12%)
Oct 31, 2024 37.71 37.73 37.57 37.66 135,321 -0.17(-0.46%)
Oct 30, 2024 37.91 37.97 37.82 37.83 90,818 -0.07(-0.19%)
Oct 29, 2024 37.78 37.98 37.76 37.90 97,810 +0.01(+0.03%)
Oct 28, 2024 37.90 37.93 37.85 37.89 81,344 +0.06(+0.15%)
Oct 25, 2024 38.01 38.01 37.83 37.84 70,399 -0.04(-0.10%)
Oct 24, 2024 37.89 37.93 37.85 37.87 85,289 +0.07(+0.18%)
Oct 23, 2024 37.88 37.88 37.74 37.80 30,769 -0.17(-0.45%)
Oct 22, 2024 37.99 38.03 37.95 37.97 44,879 -0.10(-0.26%)
Oct 21, 2024 38.17 38.19 38.01 38.07 74,723 -0.22(-0.57%)
Oct 18, 2024 38.31 38.31 38.25 38.29 42,075 +0.13(+0.34%)
Oct 17, 2024 38.32 38.32 38.16 38.16 330,045 -0.13(-0.34%)
Oct 16, 2024 38.26 38.29 38.21 38.29 33,494 +0.11(+0.29%)
Oct 15, 2024 38.31 38.31 38.18 38.18 49,753 -0.05(-0.13%)
Oct 14, 2024 38.08 38.25 38.02 38.23 30,300 +0.04(+0.11%)
Oct 11, 2024 38.12 38.23 38.09 38.19 35,818 +0.10(+0.26%)
Oct 10, 2024 38.10 38.11 38.02 38.09 174,402 -0.03(-0.08%)
Oct 09, 2024 38.09 38.14 38.04 38.12 166,690 -0.03(-0.08%)
Oct 08, 2024 38.06 38.15 38.04 38.15 39,525 +0.11(+0.29%)
Oct 07, 2024 38.15 38.15 38.03 38.04 60,861 -0.14(-0.37%)
Oct 04, 2024 38.22 38.22 38.14 38.18 33,402 -0.10(-0.26%)
Oct 03, 2024 38.33 38.34 38.24 38.28 43,349 -0.14(-0.36%)
Oct 02, 2024 38.39 38.44 38.31 38.42 224,859 -0.04(-0.10%)
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.