DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

iShares Core Conservative Allocation ETF (AOK)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

36.73

-0.05

(-0.14%)

At close: 04:00PM EDT

36.88

+0.15

(+0.41%)

After hours:

04:05PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	36.81	36.81	36.72	36.73	36.73	94,739
May 16, 2024	36.82	36.87	36.78	36.78	36.78	59,600
May 15, 2024	36.71	36.87	36.71	36.87	36.87	53,000
May 14, 2024	36.48	36.58	36.48	36.56	36.56	49,400
May 13, 2024	36.46	36.51	36.45	36.45	36.45	59,500
May 10, 2024	36.45	36.50	36.41	36.43	36.43	56,700
May 09, 2024	36.34	36.50	36.34	36.49	36.49	40,600
May 08, 2024	36.40	36.40	36.34	36.37	36.37	43,100
May 07, 2024	36.41	36.48	36.40	36.41	36.41	34,300
May 06, 2024	36.27	36.38	36.27	36.38	36.38	102,300
May 03, 2024	36.21	36.27	36.15	36.24	36.24	60,100
May 02, 2024	35.83	36.03	35.80	36.00	36.00	60,400
May 02, 2024	0.069 Dividend
May 01, 2024	35.82	36.04	35.78	35.81	35.74	58,300
Apr 30, 2024	35.99	35.99	35.77	35.77	35.70	33,300
Apr 29, 2024	35.98	36.07	35.98	36.06	35.99	44,000
Apr 26, 2024	35.92	35.97	35.92	35.96	35.89	61,900
Apr 25, 2024	35.62	35.79	35.59	35.76	35.69	32,500
Apr 24, 2024	35.81	35.93	35.81	35.88	35.81	146,000
Apr 23, 2024	35.78	35.99	35.78	35.95	35.88	47,800
Apr 22, 2024	35.63	35.83	35.63	35.78	35.71	66,200
Apr 19, 2024	35.70	35.73	35.61	35.66	35.59	75,100
Apr 18, 2024	35.82	35.82	35.66	35.77	35.70	42,700
Apr 17, 2024	35.79	35.81	35.69	35.74	35.67	48,000
Apr 16, 2024	35.72	35.76	35.64	35.71	35.64	123,400
Apr 15, 2024	36.06	36.06	35.81	35.84	35.77	207,700
Apr 12, 2024	36.14	36.19	36.06	36.07	36.00	34,600
Apr 11, 2024	36.27	36.27	36.07	36.20	36.13	53,100
Apr 10, 2024	36.29	36.29	36.10	36.12	36.05	75,200
Apr 09, 2024	36.51	36.58	36.45	36.55	36.48	62,700
Apr 08, 2024	36.45	36.50	36.42	36.50	36.43	35,300
Apr 05, 2024	36.34	36.50	36.33	36.44	36.37	122,100
Apr 04, 2024	36.62	36.67	36.43	36.44	36.37	78,200
Apr 03, 2024	36.35	36.54	36.35	36.51	36.44	49,400
Apr 02, 2024	36.38	36.48	36.38	36.48	36.41	53,900
Apr 02, 2024	0.09 Dividend
Apr 01, 2024	36.79	36.79	36.62	36.66	36.50	96,100
Mar 28, 2024	36.85	36.88	36.81	36.83	36.67	42,400
Mar 27, 2024	36.83	36.85	36.74	36.85	36.69	36,700
Mar 26, 2024	36.66	36.85	36.66	36.67	36.51	50,400
Mar 25, 2024	36.68	36.79	36.67	36.67	36.51	39,100
Mar 22, 2024	36.74	36.79	36.72	36.72	36.56	191,400
Mar 21, 2024	36.79	36.79	36.70	36.70	36.54	44,400
Mar 20, 2024	36.45	36.67	36.45	36.66	36.50	48,500
Mar 19, 2024	36.37	36.49	36.37	36.47	36.31	39,600
Mar 18, 2024	36.39	36.44	36.38	36.41	36.25	63,600
Mar 15, 2024	36.42	36.42	36.35	36.40	36.24	43,900
Mar 14, 2024	36.52	36.62	36.37	36.42	36.26	206,800
Mar 13, 2024	36.62	36.67	36.59	36.59	36.43	98,500
Mar 12, 2024	36.56	36.69	36.55	36.69	36.53	63,600
Mar 11, 2024	36.67	36.67	36.55	36.64	36.48	142,000
Mar 08, 2024	36.71	36.81	36.64	36.66	36.50	73,400
Mar 07, 2024	36.61	36.69	36.60	36.67	36.51	57,400
Mar 06, 2024	36.43	36.61	36.43	36.46	36.30	125,100
Mar 05, 2024	36.59	36.59	36.36	36.39	36.23	39,900
Mar 04, 2024	36.33	36.41	36.33	36.37	36.21	32,900
Mar 04, 2024	0.065 Dividend
Mar 01, 2024	36.23	36.52	36.23	36.52	36.30	43,000
Feb 29, 2024	36.36	36.36	36.25	36.31	36.09	61,900
Feb 28, 2024	36.09	36.21	36.09	36.20	35.98	39,000
Feb 27, 2024	36.24	36.24	36.17	36.21	35.99	33,700
Feb 26, 2024	36.32	36.32	36.17	36.20	35.98	38,100
Feb 23, 2024	36.18	36.32	36.18	36.27	36.05	46,800
Feb 22, 2024	36.12	36.20	36.10	36.16	35.94	141,800
Feb 21, 2024	36.01	36.04	35.91	36.00	35.78	123,800
Feb 20, 2024	35.98	36.10	35.98	36.03	35.81	111,300
Feb 16, 2024	35.92	36.11	35.92	36.01	35.79	39,400
Feb 15, 2024	36.06	36.15	36.03	36.15	35.93	62,900
Feb 14, 2024	35.80	35.98	35.80	35.97	35.75	47,700
Feb 13, 2024	35.85	35.88	35.68	35.74	35.52	52,800
Feb 12, 2024	36.16	36.20	36.11	36.11	35.89	50,600
Feb 09, 2024	36.06	36.11	35.91	36.11	35.89	71,800
Feb 08, 2024	36.03	36.20	36.03	36.03	35.81	76,500
Feb 07, 2024	36.07	36.16	36.07	36.10	35.88	143,500
Feb 06, 2024	35.92	36.11	35.92	36.10	35.88	44,100
Feb 05, 2024	35.96	35.99	35.86	35.94	35.72	51,000
Feb 02, 2024	36.31	36.31	36.08	36.17	35.95	68,900
Feb 02, 2024	0.058 Dividend
Feb 01, 2024	36.16	36.39	36.16	36.37	36.09	29,500
Jan 31, 2024	36.19	36.30	36.07	36.18	35.90	92,600
Jan 30, 2024	36.19	36.19	36.07	36.14	35.86	158,300
Jan 29, 2024	36.00	36.15	36.00	36.14	35.86	616,700
Jan 26, 2024	36.01	36.04	35.95	35.97	35.69	130,600
Jan 25, 2024	35.93	36.00	35.92	35.98	35.70	39,200
Jan 24, 2024	36.07	36.07	35.83	35.85	35.57	81,600
Jan 23, 2024	35.80	35.85	35.73	35.83	35.55	112,000
Jan 22, 2024	35.91	35.95	35.82	35.89	35.61	411,500
Jan 19, 2024	35.77	35.82	35.63	35.82	35.54	116,200
Jan 18, 2024	35.60	35.71	35.60	35.70	35.42	135,000
Jan 17, 2024	35.61	35.65	35.57	35.65	35.37	106,700
Jan 16, 2024	35.95	35.95	35.74	35.78	35.50	287,700
Jan 12, 2024	36.02	36.17	36.02	36.03	35.75	192,500
Jan 11, 2024	35.95	36.01	35.79	35.97	35.69	752,900
Jan 10, 2024	35.88	36.06	35.86	35.88	35.60	183,900
Jan 09, 2024	35.86	35.89	35.81	35.84	35.56	121,600
Jan 08, 2024	35.71	35.92	35.70	35.89	35.61	368,800
Jan 05, 2024	35.72	35.88	35.55	35.69	35.41	471,700
Jan 04, 2024	35.80	35.87	35.73	35.76	35.48	361,300
Jan 03, 2024	35.74	35.94	35.73	35.87	35.59	83,500
Jan 02, 2024	36.04	36.04	35.91	35.97	35.69	499,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL79.96+0.73(+0.92%)

Bitcoin CAD90,937.96+2,104.31(+2.37%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

iShares Core Conservative Allocation ETF (AOK)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
79.96
+0.73(+0.92%)

Bitcoin CAD
90,937.96
+2,104.31(+2.37%)