U.S. Markets open in 5 hrs 4 mins

iShares Core Conservative Allocation ETF (AOK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
36.88+0.02 (+0.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2020------
Sep 24, 202036.7336.9436.7036.8836.8884,400
Sep 23, 202037.0737.1136.8136.8636.8687,300
Sep 22, 202037.0037.1236.9437.1137.11107,100
Sep 21, 202037.0837.2536.9137.0637.06291,000
Sep 18, 202037.4037.4937.2337.3137.31150,100
Sep 17, 202037.4237.5037.3537.4437.4489,100
Sep 16, 202037.6537.6537.5037.5537.5587,400
Sep 15, 202037.5437.5937.5037.5237.52370,400
Sep 14, 202037.3337.4837.3337.4437.4477,200
Sep 11, 202037.3437.4337.1737.2837.2861,300
Sep 10, 202037.4137.4937.1537.2337.2372,600
Sep 09, 202037.3537.4937.2837.4137.41106,000
Sep 08, 202037.4037.4037.1137.1637.16135,300
Sep 04, 202037.4037.5137.2037.4337.43122,200
Sep 03, 202037.9737.9737.5037.5937.59134,000
Sep 02, 202037.9138.0037.7637.9937.9991,200
Sep 02, 20200.047 Dividend
Sep 01, 202037.6237.7837.6237.7537.70137,900
Aug 31, 202037.6837.7237.5037.6637.61485,500
Aug 28, 202037.6837.7137.5437.7037.6559,300
Aug 27, 202037.7637.7637.5337.5937.5492,000
Aug 26, 202037.6037.6937.5037.6937.6461,800
Aug 25, 202037.6237.7037.4737.4937.4499,600
Aug 24, 202037.5037.6037.4737.5537.50213,700
Aug 21, 202037.4237.4737.3037.4037.3574,400
Aug 20, 202037.4037.4737.2437.3637.31122,700
Aug 19, 202037.5637.5637.4037.4137.36107,700
Aug 18, 202037.5437.5637.4237.4337.3861,600
Aug 17, 202037.3637.4937.3637.4037.35127,100
Aug 14, 202037.3937.4237.2737.3837.33277,600
Aug 13, 202037.5037.5437.3537.4337.38116,600
Aug 12, 202037.4937.5737.4437.5337.4864,200
Aug 11, 202037.4437.5637.3337.3837.33158,100
Aug 10, 202037.4837.5537.4237.4837.4397,900
Aug 07, 202037.4837.6137.4037.4837.4360,900
Aug 06, 202037.3637.5537.3637.5337.4856,500
Aug 05, 202037.3937.4837.3937.4337.38309,400
Aug 04, 202037.2537.4037.2437.3937.34128,100
Aug 04, 20200.043 Dividend
Aug 03, 202037.1437.3037.1437.2437.1584,000
Jul 31, 202037.1837.2337.0237.1737.0864,200
Jul 30, 202037.1637.2337.0237.2337.14105,600
Jul 29, 202037.0837.3137.0637.3137.22129,500
Jul 28, 202037.2237.2237.0537.0937.0064,600
Jul 27, 202037.0737.1737.0637.1737.08182,500
Jul 24, 202037.0937.1036.9737.0636.97105,200
Jul 23, 202037.1937.3137.0737.1437.0596,300
Jul 22, 202037.1937.2437.1537.1637.07115,900
Jul 21, 202037.2037.2237.1037.1237.03116,100
Jul 20, 202037.0037.1536.9537.0236.93139,700
Jul 17, 202036.9737.0036.8736.9936.9064,900
Jul 16, 202036.9336.9336.8036.8836.79111,600
Jul 15, 202036.8836.9336.8136.8836.79131,500
Jul 14, 202036.5036.8136.5036.8136.72110,000
Jul 13, 202036.6336.8736.5136.5336.44104,200
Jul 10, 202036.6236.7336.5136.7336.6496,700
Jul 09, 202036.7236.7436.4836.6736.58124,000
Jul 08, 202036.6036.7036.5036.6936.60135,200
Jul 07, 202036.4936.6836.4936.6036.51143,300
Jul 06, 202036.6136.7536.5736.6136.52169,500
Jul 02, 202036.3936.5636.3536.3836.29126,200
Jul 02, 20200.131 Dividend
Jul 01, 202036.3736.4636.3336.4636.24114,100
Jun 30, 202036.2836.4236.2136.4136.19188,700
Jun 29, 202036.0936.2436.0436.1835.96125,500
Jun 26, 202036.3536.3536.0636.1535.93286,300
Jun 25, 202036.1736.3636.1136.3636.1477,400
Jun 24, 202036.3936.4136.0436.2135.99195,600
Jun 23, 202036.5836.5836.4336.4836.26308,000
Jun 22, 202036.3836.4436.3036.4436.22186,800
Jun 19, 202036.4336.5536.2536.3636.14221,500
Jun 18, 202036.2236.4036.1136.4036.18177,500
Jun 17, 202036.3836.4736.3036.3136.09296,800
Jun 16, 202036.5336.5336.2836.3836.16102,100
Jun 15, 202035.8536.2535.7936.1635.94105,400
Jun 12, 202036.2536.2535.8736.1335.9194,900
Jun 11, 202036.3336.3335.8335.8335.62133,400
Jun 10, 202036.6736.7236.5236.5636.34111,900
Jun 09, 202036.6336.6936.5536.6436.42163,900
Jun 08, 202036.5936.7336.5336.7336.51270,500
Jun 05, 202036.5536.5836.4536.5336.31400,800
Jun 04, 202036.2636.2936.1636.2236.00154,900
Jun 03, 202036.2736.3636.2436.3236.10389,500
Jun 02, 202036.0636.1436.0336.1335.91203,600
Jun 02, 20200.047 Dividend
Jun 01, 202035.9236.0835.9235.9635.70122,400
May 29, 202035.7535.9435.7235.9235.66125,300
May 28, 202035.8935.9535.7435.8335.57162,100
May 27, 202035.6535.8335.6235.8135.55596,900
May 26, 202035.5835.7135.5235.6635.40204,200
May 22, 202035.4435.4435.3135.4335.1738,600
May 21, 202035.5235.6435.3635.4635.20103,000
May 20, 202035.4035.5235.3535.4535.19121,600
May 19, 202035.2035.3535.1735.2534.99151,500
May 18, 202035.2735.3535.1935.3035.04233,500
May 15, 202034.9334.9634.8134.9634.7147,300
May 14, 202034.7234.9334.5734.9334.6881,600
May 13, 202035.0435.0434.7634.8434.59137,400
May 12, 202035.0935.1834.9534.9534.70361,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...