Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conservative Allocation Ishares Core ETF (NY: AOK )

38.60 +0.25 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 19.97 20.00 19.97 20.00 3,377 +0.18(+0.91%)
May 28, 2009 19.76 19.83 19.76 19.82 1,031 +0.04(+0.19%)
May 27, 2009 20.15 20.15 19.78 19.78 10,739 -0.19(-0.97%)
May 26, 2009 19.85 19.97 19.82 19.97 6,121 -0.34(-1.68%)
May 22, 2009 19.79 20.31 19.78 20.31 4,829 +0.05(+0.26%)
May 21, 2009 19.83 20.31 19.46 20.26 26,515 +0.28(+1.42%)
May 20, 2009 20.36 20.36 19.98 19.98 6,271 +0.04(+0.18%)
May 19, 2009 20.15 20.15 19.90 19.94 5,904 +0.00(+0.00%)
May 18, 2009 19.82 21.10 19.53 19.94 14,798 +0.15(+0.74%)
May 15, 2009 19.78 19.83 19.78 19.79 1,984 -0.02(-0.08%)
May 14, 2009 19.69 19.82 19.69 19.81 5,812 +0.04(+0.21%)
May 13, 2009 19.79 19.79 19.77 19.77 1,527 -0.51(-2.50%)
May 12, 2009 19.82 20.27 19.80 20.27 23,257 +0.45(+2.27%)
May 11, 2009 20.47 20.47 19.51 19.82 23,342 -0.72(-3.51%)
May 08, 2009 20.31 20.55 19.85 20.55 8,150 +0.81(+4.11%)
May 07, 2009 19.86 19.86 19.55 19.73 12,439 -0.13(-0.65%)
May 06, 2009 19.84 19.86 19.84 19.86 2,578 +0.10(+0.51%)
May 05, 2009 19.78 19.78 19.76 19.76 7,089 +0.02(+0.09%)
May 04, 2009 19.77 19.77 19.74 19.74 1,775 +0.11(+0.58%)
May 01, 2009 19.63 20.16 19.63 19.63 4,653 -0.03(-0.16%)
Apr 30, 2009 19.68 19.79 19.56 19.66 5,634 +0.06(+0.32%)
Apr 28, 2009 19.62 19.60 19.60 19.60 4,254 -0.02(-0.12%)
Apr 27, 2009 19.65 19.65 19.62 19.62 1,663 -0.06(-0.32%)
Apr 24, 2009 20.04 20.04 19.55 19.69 3,674 +0.09(+0.44%)
Apr 23, 2009 19.51 19.60 19.51 19.60 1,321 +0.10(+0.52%)
Apr 22, 2009 19.55 19.55 19.49 19.50 1,351 -0.02(-0.08%)
Apr 21, 2009 19.48 19.51 19.48 19.51 870 +0.06(+0.32%)
Apr 20, 2009 19.25 19.51 19.25 19.45 1,200 -0.17(-0.87%)
Apr 17, 2009 19.62 19.87 19.60 19.62 3,836 +0.03(+0.16%)
Apr 15, 2009 19.51 19.59 19.59 19.59 2,836 +0.09(+0.44%)
Apr 14, 2009 19.55 19.57 19.10 19.51 2,900 -0.11(-0.55%)
Apr 13, 2009 20.00 20.00 19.39 19.62 10,202 +0.07(+0.36%)
Apr 09, 2009 19.45 19.55 18.75 19.55 3,867 +0.21(+1.08%)
Apr 08, 2009 19.28 19.34 19.28 19.34 1,469 +0.05(+0.28%)
Apr 07, 2009 19.27 19.85 19.00 19.28 12,134 -0.08(-0.40%)
Apr 06, 2009 19.38 19.85 18.89 19.36 19,109 -0.05(-0.27%)
Apr 03, 2009 19.41 19.41 19.36 19.41 2,496 -0.01(-0.05%)
Apr 02, 2009 19.42 20.16 19.09 19.42 10,266 +0.09(+0.45%)
Apr 01, 2009 19.33 19.34 19.32 19.34 1,691 +0.03(+0.15%)
Mar 31, 2009 19.31 19.31 19.31 19.31 128 +0.09(+0.48%)
Mar 30, 2009 19.73 19.73 19.20 19.21 10,857 -0.24(-1.24%)
Mar 26, 2009 19.54 19.54 19.33 19.45 3,749 +0.23(+1.19%)
Mar 25, 2009 19.69 19.69 19.22 19.22 5,433 -0.01(-0.06%)
Mar 24, 2009 19.31 19.39 19.24 19.24 27,555 -0.12(-0.60%)
Mar 23, 2009 19.31 19.35 19.31 19.35 3,143 +0.23(+1.18%)
Mar 20, 2009 19.20 20.48 19.08 19.13 59,322 -0.13(-0.68%)
Mar 19, 2009 19.37 19.37 19.26 19.26 1,953 +0.17(+0.89%)
Mar 18, 2009 18.93 19.29 18.93 19.09 776 +0.26(+1.40%)
Mar 17, 2009 18.83 19.11 18.26 18.82 6,207 -0.04(-0.21%)
Mar 16, 2009 18.91 18.93 18.86 18.86 3,156 -0.10(-0.53%)
Mar 13, 2009 18.90 18.96 18.90 18.96 0 +0.16(+0.84%)
Mar 12, 2009 18.82 18.84 18.81 18.81 1,630 +0.38(+2.09%)
Mar 11, 2009 18.64 18.72 18.42 18.42 2,911 -0.16(-0.89%)
Mar 10, 2009 18.58 18.59 18.57 18.59 1,469 +0.23(+1.28%)
Mar 09, 2009 18.84 18.84 18.18 18.35 14,268 -0.21(-1.13%)
Mar 06, 2009 18.46 18.56 18.46 18.56 0 +0.02(+0.08%)
Mar 05, 2009 18.55 18.55 18.55 18.55 8,801 -0.09(-0.46%)
Mar 04, 2009 18.58 18.65 18.57 18.63 2,796 +0.01(+0.04%)
Mar 02, 2009 18.89 18.89 17.99 18.62 6,575 -0.15(-0.79%)
Feb 27, 2009 18.84 18.84 18.77 18.77 0 -0.10(-0.53%)
Feb 26, 2009 18.89 18.91 18.87 18.87 4,980 -0.13(-0.69%)
Feb 25, 2009 19.31 19.31 18.98 19.00 11,457 +0.08(+0.40%)
Feb 24, 2009 18.97 19.00 18.93 18.93 2,080 -0.05(-0.29%)
Feb 23, 2009 19.69 19.69 18.97 18.98 13,346 -0.06(-0.33%)
Feb 20, 2009 19.06 19.07 19.04 19.04 880 -0.03(-0.16%)
Feb 19, 2009 19.17 19.17 19.07 19.07 2,398 -0.09(-0.49%)
Feb 18, 2009 19.16 19.17 19.16 19.17 1,031 -0.02(-0.12%)
Feb 17, 2009 18.65 19.32 18.65 19.19 2,878 -0.27(-1.40%)
Feb 13, 2009 19.46 19.46 19.46 19.46 257 +0.12(+0.60%)
Feb 12, 2009 18.70 19.46 18.70 19.34 13,202 -0.12(-0.64%)
Feb 11, 2009 20.24 20.24 19.34 19.47 4,041 -0.09(-0.44%)
Feb 10, 2009 20.00 20.00 19.55 19.55 2,960 -0.12(-0.59%)
Feb 09, 2009 19.61 19.67 19.61 19.67 1,289 +0.25(+1.31%)
Feb 06, 2009 19.41 19.48 19.41 19.41 11,784 -0.04(-0.20%)
Feb 05, 2009 19.44 19.45 19.39 19.45 5,697 +0.02(+0.12%)
Feb 04, 2009 19.39 19.43 19.39 19.43 1,121 +0.04(+0.20%)
Feb 03, 2009 19.38 19.46 19.38 19.39 644 -0.03(-0.16%)
Feb 02, 2009 19.24 19.51 19.24 19.42 8,446 +0.02(+0.12%)
Jan 30, 2009 19.40 19.40 19.40 19.40 0 -0.17(-0.87%)
Jan 29, 2009 19.57 19.58 19.57 19.57 1,998 -0.09(-0.45%)
Jan 28, 2009 20.08 20.08 19.56 19.66 7,040 +0.11(+0.57%)
Jan 27, 2009 19.54 19.58 19.34 19.55 4,834 +0.05(+0.28%)
Jan 26, 2009 19.27 19.49 19.27 19.49 257 +0.08(+0.40%)
Jan 23, 2009 19.31 19.93 19.27 19.41 4,383 +0.06(+0.32%)
Jan 22, 2009 19.35 19.35 19.26 19.35 3,152 -0.00(-0.01%)
Jan 21, 2009 19.20 19.78 19.17 19.35 5,835 -0.11(-0.59%)
Jan 20, 2009 19.52 20.09 19.39 19.47 9,869 -0.26(-1.30%)
Jan 16, 2009 20.24 20.24 19.59 19.72 5,041 -0.02(-0.12%)
Jan 15, 2009 19.50 20.28 19.50 19.75 6,290 +0.13(+0.69%)
Jan 14, 2009 19.47 19.65 19.47 19.61 11,415 -0.17(-0.84%)
Jan 13, 2009 19.75 19.79 19.75 19.78 8,580 +0.04(+0.20%)
Jan 12, 2009 19.75 19.75 19.56 19.74 4,738 -0.13(-0.66%)
Jan 09, 2009 19.87 19.87 19.87 19.87 1,547 -0.01(-0.04%)
Jan 08, 2009 19.79 19.92 19.79 19.88 7,904 +0.08(+0.38%)
Jan 07, 2009 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jan 06, 2009 19.90 19.96 19.80 19.80 2,952 +0.17(+0.88%)
Jan 05, 2009 19.79 19.79 19.63 19.63 197,261 -0.37(-1.86%)
Jan 02, 2009 19.95 20.19 19.95 20.00 0 -0.09(-0.42%)
Jan 01, 2009 19.90 21.37 19.88 20.09 0 +0.00(+0.00%)
Dec 31, 2008 19.90 21.37 19.88 20.09 1,998 +0.30(+1.54%)
Dec 30, 2008 20.24 20.24 19.77 19.78 3,610 -0.05(-0.25%)
Dec 29, 2008 19.83 19.83 19.83 19.83 386 -0.15(-0.77%)
Dec 26, 2008 19.97 20.00 19.79 19.99 789 +0.17(+0.86%)
Dec 23, 2008 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Dec 22, 2008 19.82 19.82 19.82 19.82 386 -0.49(-2.41%)
Dec 19, 2008 19.97 20.44 19.92 20.31 11,603 +0.16(+0.77%)
Dec 18, 2008 20.10 20.15 20.08 20.15 1,095 +0.08(+0.39%)
Dec 17, 2008 20.05 20.07 20.05 20.07 4,484 +0.52(+2.65%)
Dec 16, 2008 19.44 19.90 19.43 19.55 3,158 -0.01(-0.04%)
Dec 15, 2008 19.65 19.65 19.48 19.56 2,049 +0.05(+0.25%)
Dec 12, 2008 19.77 19.77 19.29 19.51 3,127 -0.11(-0.57%)
Dec 11, 2008 19.62 19.62 19.62 19.62 1,031 -0.27(-1.38%)
Dec 10, 2008 22.49 22.49 19.38 19.90 10,133 -0.27(-1.33%)
Dec 09, 2008 19.57 20.17 19.57 20.17 1,869 +0.61(+3.13%)
Dec 08, 2008 21.72 21.72 19.55 19.55 4,390 +0.30(+1.56%)
Dec 05, 2008 19.15 19.27 18.42 19.25 3,481 -0.02(-0.10%)
Dec 04, 2008 35.67 20.05 19.16 19.27 5,157 +0.02(+0.08%)
Dec 03, 2008 17.53 19.26 17.53 19.26 9,282 +0.07(+0.36%)
Dec 02, 2008 19.57 19.57 19.13 19.19 2,256 +0.09(+0.49%)
Dec 01, 2008 20.31 19.31 19.10 19.10 580 -0.12(-0.61%)
Nov 28, 2008 19.16 19.21 19.12 19.21 2,320 +1.46(+8.21%)
Nov 26, 2008 19.98 19.98 17.75 17.75 206,311 -2.16(-10.84%)
Nov 25, 2008 19.55 20.10 18.88 19.91 6,949 +1.43(+7.74%)
Nov 21, 2008 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Nov 20, 2008 18.48 18.48 18.48 18.48 172 -0.45(-2.38%)
Nov 19, 2008 18.93 18.93 18.93 18.93 1,641 -0.36(-1.85%)
Nov 18, 2008 19.29 19.29 19.29 19.29 257 -0.17(-0.88%)
Nov 14, 2008 19.46 19.46 19.46 0 +0.15(+0.76%)
Nov 13, 2008 20.26 20.26 19.27 19.31 902 -0.03(-0.16%)
Nov 12, 2008 19.34 19.34 19.34 0 +0.00(+0.00%)
Nov 11, 2008 20.40 21.28 19.34 19.34 773 -0.05(-0.24%)
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.