Singapore markets close in 18 minutes
Straits Times Index
3,330.82 +0.01 (+0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,259.16 -26.18 (-0.32%) Bitcoin USD
71,096.65 +174.99 (+0.25%) CMC Crypto 200
1,482.41 +3.71 (+0.25%)
iShares Core Conservative Allocation ETF (AOK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 36.84 | 36.95 | 36.84 | 36.95 | 36.95 | 47,600 |
| 05 Jun 2024 | 36.75 | 36.90 | 36.72 | 36.89 | 36.89 | 204,100 |
| 04 Jun 2024 | 36.71 | 36.74 | 36.65 | 36.72 | 36.72 | 31,900 |
| 04 Jun 2024 | 0.069 Dividend | |||||
| 03 Jun 2024 | 36.62 | 36.73 | 36.62 | 36.71 | 36.64 | 26,200 |
| 31 May 2024 | 36.46 | 36.63 | 36.41 | 36.57 | 36.50 | 54,200 |
| 30 May 2024 | 36.46 | 36.48 | 36.40 | 36.42 | 36.35 | 84,600 |
| 29 May 2024 | 36.35 | 36.38 | 36.30 | 36.32 | 36.25 | 44,400 |
| 28 May 2024 | 36.72 | 36.72 | 36.50 | 36.53 | 36.46 | 70,200 |
| 24 May 2024 | 36.59 | 36.66 | 36.55 | 36.63 | 36.56 | 28,400 |
| 23 May 2024 | 36.73 | 36.76 | 36.52 | 36.52 | 36.45 | 57,900 |
| 22 May 2024 | 36.75 | 36.75 | 36.65 | 36.68 | 36.61 | 47,100 |
| 21 May 2024 | 36.74 | 36.81 | 36.74 | 36.81 | 36.74 | 25,900 |
| 20 May 2024 | 36.71 | 36.78 | 36.71 | 36.76 | 36.69 | 49,200 |
| 17 May 2024 | 36.81 | 36.81 | 36.72 | 36.73 | 36.66 | 94,900 |
| 16 May 2024 | 36.82 | 36.87 | 36.78 | 36.78 | 36.71 | 59,600 |
| 15 May 2024 | 36.71 | 36.87 | 36.71 | 36.87 | 36.80 | 53,000 |
| 14 May 2024 | 36.48 | 36.58 | 36.48 | 36.56 | 36.49 | 49,400 |
| 13 May 2024 | 36.46 | 36.51 | 36.45 | 36.45 | 36.38 | 59,500 |
| 10 May 2024 | 36.45 | 36.50 | 36.41 | 36.43 | 36.36 | 56,700 |
| 09 May 2024 | 36.34 | 36.50 | 36.34 | 36.49 | 36.42 | 40,600 |
| 08 May 2024 | 36.40 | 36.40 | 36.34 | 36.37 | 36.30 | 43,100 |
| 07 May 2024 | 36.41 | 36.48 | 36.40 | 36.41 | 36.34 | 34,300 |
| 06 May 2024 | 36.27 | 36.38 | 36.27 | 36.38 | 36.31 | 102,300 |
| 03 May 2024 | 36.21 | 36.27 | 36.15 | 36.24 | 36.17 | 60,100 |
| 02 May 2024 | 35.83 | 36.03 | 35.80 | 36.00 | 35.93 | 60,400 |
| 02 May 2024 | 0.069 Dividend | |||||
| 01 May 2024 | 35.82 | 36.04 | 35.78 | 35.81 | 35.67 | 58,300 |
| 30 Apr 2024 | 35.99 | 35.99 | 35.77 | 35.77 | 35.63 | 33,300 |
| 29 Apr 2024 | 35.98 | 36.07 | 35.98 | 36.06 | 35.92 | 44,000 |
| 26 Apr 2024 | 35.92 | 35.97 | 35.92 | 35.96 | 35.82 | 61,900 |
| 25 Apr 2024 | 35.62 | 35.79 | 35.59 | 35.76 | 35.62 | 32,500 |
| 24 Apr 2024 | 35.81 | 35.93 | 35.81 | 35.88 | 35.74 | 146,000 |
| 23 Apr 2024 | 35.78 | 35.99 | 35.78 | 35.95 | 35.81 | 47,800 |
| 22 Apr 2024 | 35.63 | 35.83 | 35.63 | 35.78 | 35.64 | 66,200 |
| 19 Apr 2024 | 35.70 | 35.73 | 35.61 | 35.66 | 35.52 | 75,100 |
| 18 Apr 2024 | 35.82 | 35.82 | 35.66 | 35.77 | 35.63 | 42,700 |
| 17 Apr 2024 | 35.79 | 35.81 | 35.69 | 35.74 | 35.60 | 48,000 |
| 16 Apr 2024 | 35.72 | 35.76 | 35.64 | 35.71 | 35.57 | 123,400 |
| 15 Apr 2024 | 36.06 | 36.06 | 35.81 | 35.84 | 35.70 | 207,700 |
| 12 Apr 2024 | 36.14 | 36.19 | 36.06 | 36.07 | 35.93 | 34,600 |
| 11 Apr 2024 | 36.27 | 36.27 | 36.07 | 36.20 | 36.06 | 53,100 |
| 10 Apr 2024 | 36.29 | 36.29 | 36.10 | 36.12 | 35.98 | 75,200 |
| 09 Apr 2024 | 36.51 | 36.58 | 36.45 | 36.55 | 36.41 | 62,700 |
| 08 Apr 2024 | 36.45 | 36.50 | 36.42 | 36.50 | 36.36 | 35,300 |
| 05 Apr 2024 | 36.34 | 36.50 | 36.33 | 36.44 | 36.30 | 122,100 |
| 04 Apr 2024 | 36.62 | 36.67 | 36.43 | 36.44 | 36.30 | 78,200 |
| 03 Apr 2024 | 36.35 | 36.54 | 36.35 | 36.51 | 36.37 | 49,400 |
| 02 Apr 2024 | 36.38 | 36.48 | 36.38 | 36.48 | 36.34 | 53,900 |
| 02 Apr 2024 | 0.09 Dividend | |||||
| 01 Apr 2024 | 36.79 | 36.79 | 36.62 | 36.66 | 36.43 | 96,100 |
| 28 Mar 2024 | 36.85 | 36.88 | 36.81 | 36.83 | 36.60 | 42,400 |
| 27 Mar 2024 | 36.83 | 36.85 | 36.74 | 36.85 | 36.62 | 36,700 |
| 26 Mar 2024 | 36.66 | 36.85 | 36.66 | 36.67 | 36.44 | 50,400 |
| 25 Mar 2024 | 36.68 | 36.79 | 36.67 | 36.67 | 36.44 | 39,100 |
| 22 Mar 2024 | 36.74 | 36.79 | 36.72 | 36.72 | 36.49 | 191,400 |
| 21 Mar 2024 | 36.79 | 36.79 | 36.70 | 36.70 | 36.47 | 44,400 |
| 20 Mar 2024 | 36.45 | 36.67 | 36.45 | 36.66 | 36.43 | 48,500 |
| 19 Mar 2024 | 36.37 | 36.49 | 36.37 | 36.47 | 36.24 | 39,600 |
| 18 Mar 2024 | 36.39 | 36.44 | 36.38 | 36.41 | 36.18 | 63,600 |
| 15 Mar 2024 | 36.42 | 36.42 | 36.35 | 36.40 | 36.17 | 43,900 |
| 14 Mar 2024 | 36.52 | 36.62 | 36.37 | 36.42 | 36.19 | 206,800 |
| 13 Mar 2024 | 36.62 | 36.67 | 36.59 | 36.59 | 36.36 | 98,500 |
| 12 Mar 2024 | 36.56 | 36.69 | 36.55 | 36.69 | 36.46 | 63,600 |
| 11 Mar 2024 | 36.67 | 36.67 | 36.55 | 36.64 | 36.41 | 142,000 |
| 08 Mar 2024 | 36.71 | 36.81 | 36.64 | 36.66 | 36.43 | 73,400 |
| 07 Mar 2024 | 36.61 | 36.69 | 36.60 | 36.67 | 36.44 | 57,400 |
| 06 Mar 2024 | 36.43 | 36.61 | 36.43 | 36.46 | 36.23 | 125,100 |
| 05 Mar 2024 | 36.59 | 36.59 | 36.36 | 36.39 | 36.16 | 39,900 |
| 04 Mar 2024 | 36.33 | 36.41 | 36.33 | 36.37 | 36.14 | 32,900 |
| 04 Mar 2024 | 0.065 Dividend | |||||
| 01 Mar 2024 | 36.23 | 36.52 | 36.23 | 36.52 | 36.23 | 43,000 |
| 29 Feb 2024 | 36.36 | 36.36 | 36.25 | 36.31 | 36.02 | 61,900 |
| 28 Feb 2024 | 36.09 | 36.21 | 36.09 | 36.20 | 35.91 | 39,000 |
| 27 Feb 2024 | 36.24 | 36.24 | 36.17 | 36.21 | 35.92 | 33,700 |
| 26 Feb 2024 | 36.32 | 36.32 | 36.17 | 36.20 | 35.91 | 38,100 |
| 23 Feb 2024 | 36.18 | 36.32 | 36.18 | 36.27 | 35.98 | 46,800 |
| 22 Feb 2024 | 36.12 | 36.20 | 36.10 | 36.16 | 35.87 | 141,800 |
| 21 Feb 2024 | 36.01 | 36.04 | 35.91 | 36.00 | 35.71 | 123,800 |
| 20 Feb 2024 | 35.98 | 36.10 | 35.98 | 36.03 | 35.74 | 111,300 |
| 16 Feb 2024 | 35.92 | 36.11 | 35.92 | 36.01 | 35.72 | 39,400 |
| 15 Feb 2024 | 36.06 | 36.15 | 36.03 | 36.15 | 35.86 | 62,900 |
| 14 Feb 2024 | 35.80 | 35.98 | 35.80 | 35.97 | 35.68 | 47,700 |
| 13 Feb 2024 | 35.85 | 35.88 | 35.68 | 35.74 | 35.45 | 52,800 |
| 12 Feb 2024 | 36.16 | 36.20 | 36.11 | 36.11 | 35.82 | 50,600 |
| 09 Feb 2024 | 36.06 | 36.11 | 35.91 | 36.11 | 35.82 | 71,800 |
| 08 Feb 2024 | 36.03 | 36.20 | 36.03 | 36.03 | 35.74 | 76,500 |
| 07 Feb 2024 | 36.07 | 36.16 | 36.07 | 36.10 | 35.81 | 143,500 |
| 06 Feb 2024 | 35.92 | 36.11 | 35.92 | 36.10 | 35.81 | 44,100 |
| 05 Feb 2024 | 35.96 | 35.99 | 35.86 | 35.94 | 35.65 | 51,000 |
| 02 Feb 2024 | 36.31 | 36.31 | 36.08 | 36.17 | 35.88 | 68,900 |
| 02 Feb 2024 | 0.058 Dividend | |||||
| 01 Feb 2024 | 36.16 | 36.39 | 36.16 | 36.37 | 36.02 | 29,500 |
| 31 Jan 2024 | 36.19 | 36.30 | 36.07 | 36.18 | 35.83 | 92,600 |
| 30 Jan 2024 | 36.19 | 36.19 | 36.07 | 36.14 | 35.79 | 158,300 |
| 29 Jan 2024 | 36.00 | 36.15 | 36.00 | 36.14 | 35.79 | 616,700 |
| 26 Jan 2024 | 36.01 | 36.04 | 35.95 | 35.97 | 35.62 | 130,600 |
| 25 Jan 2024 | 35.93 | 36.00 | 35.92 | 35.98 | 35.63 | 39,200 |
| 24 Jan 2024 | 36.07 | 36.07 | 35.83 | 35.85 | 35.51 | 81,600 |
| 23 Jan 2024 | 35.80 | 35.85 | 35.73 | 35.83 | 35.49 | 112,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.