iShares Core 30/70 Conservative Allocation ETF (AOK)
NYSEARCA: AOK · Real-Time Price · USD
40.19
-0.04 (-0.10%)
Oct 7, 2025, 12:33 PM EDT - Market open
AOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 40.25 | 40.27 | 40.17 | 40.18 | - | -0.12% | 24,714 |
| Oct 6, 2025 | 40.27 | 40.27 | 40.21 | 40.23 | 40.23 | -0.05% | 81,878 |
| Oct 3, 2025 | 40.25 | 40.31 | 40.21 | 40.25 | 40.25 | 0.10% | 112,829 |
| Oct 2, 2025 | 40.30 | 40.30 | 40.13 | 40.21 | 40.21 | -0.17% | 82,836 |
| Oct 1, 2025 | 40.14 | 40.29 | 40.14 | 40.28 | 40.18 | 0.30% | 57,585 |
| Sep 30, 2025 | 40.10 | 40.16 | 40.09 | 40.16 | 40.06 | 0.12% | 56,102 |
| Sep 29, 2025 | 40.08 | 40.13 | 40.08 | 40.11 | 40.01 | 0.26% | 89,738 |
| Sep 26, 2025 | 39.94 | 40.01 | 39.94 | 40.01 | 39.90 | 0.16% | 59,166 |
| Sep 25, 2025 | 39.97 | 39.97 | 39.86 | 39.94 | 39.84 | -0.24% | 80,106 |
| Sep 24, 2025 | 40.04 | 40.11 | 40.02 | 40.04 | 39.93 | -0.25% | 78,365 |
| Sep 23, 2025 | 40.16 | 40.19 | 40.11 | 40.14 | 40.03 | 0.01% | 53,124 |
| Sep 22, 2025 | 40.30 | 40.30 | 40.08 | 40.13 | 40.03 | 0.10% | 98,352 |
| Sep 19, 2025 | 40.16 | 40.16 | 40.05 | 40.09 | 39.99 | 0.07% | 79,005 |
| Sep 18, 2025 | 40.10 | 40.15 | 39.99 | 40.06 | 39.96 | -0.05% | 145,211 |
| Sep 17, 2025 | 40.15 | 40.26 | 40.00 | 40.08 | 39.98 | -0.17% | 102,931 |
| Sep 16, 2025 | 40.22 | 40.22 | 40.10 | 40.15 | 40.05 | -0.05% | 135,801 |
| Sep 15, 2025 | 40.09 | 40.17 | 40.09 | 40.17 | 40.07 | 0.30% | 224,566 |
| Sep 12, 2025 | 40.09 | 40.09 | 39.98 | 40.05 | 39.95 | -0.15% | 130,956 |
| Sep 11, 2025 | 40.01 | 40.11 | 39.96 | 40.11 | 40.01 | 0.53% | 76,848 |
| Sep 10, 2025 | 39.98 | 39.98 | 39.90 | 39.90 | 39.80 | 0.13% | 78,160 |
| Sep 9, 2025 | 39.91 | 39.91 | 39.79 | 39.85 | 39.75 | -0.03% | 69,672 |
| Sep 8, 2025 | 39.83 | 39.90 | 39.81 | 39.86 | 39.76 | 0.35% | 180,564 |
| Sep 5, 2025 | 39.74 | 39.83 | 39.68 | 39.72 | 39.62 | 0.25% | 53,762 |
| Sep 4, 2025 | 39.45 | 39.62 | 39.45 | 39.62 | 39.52 | 0.53% | 56,554 |
| Sep 3, 2025 | 39.28 | 39.44 | 39.28 | 39.41 | 39.31 | 0.08% | 50,989 |
| Sep 2, 2025 | 39.25 | 39.38 | 39.25 | 39.38 | 39.20 | -0.40% | 48,115 |
| Aug 29, 2025 | 39.60 | 39.60 | 39.50 | 39.54 | 39.36 | -0.20% | 29,977 |
| Aug 28, 2025 | 39.58 | 39.64 | 39.54 | 39.62 | 39.44 | 0.15% | 149,571 |
| Aug 27, 2025 | 39.40 | 39.56 | 39.40 | 39.56 | 39.38 | 0.08% | 56,313 |
| Aug 26, 2025 | 39.50 | 39.53 | 39.42 | 39.53 | 39.35 | 0.20% | 56,454 |
| Aug 25, 2025 | 39.55 | 39.55 | 39.45 | 39.45 | 39.27 | -0.35% | 73,734 |
| Aug 22, 2025 | 39.33 | 39.60 | 39.33 | 39.59 | 39.41 | 0.94% | 66,213 |
| Aug 21, 2025 | 39.28 | 39.28 | 39.21 | 39.22 | 39.04 | -0.25% | 145,133 |
| Aug 20, 2025 | 39.25 | 39.35 | 39.24 | 39.32 | 39.14 | -0.10% | 116,387 |
| Aug 19, 2025 | 39.40 | 39.43 | 39.33 | 39.36 | 39.18 | - | 55,931 |
| Aug 18, 2025 | 39.39 | 39.39 | 39.31 | 39.36 | 39.18 | - | 79,176 |
| Aug 15, 2025 | 39.41 | 39.42 | 39.36 | 39.36 | 39.18 | -0.08% | 52,235 |
| Aug 14, 2025 | 39.34 | 39.43 | 39.34 | 39.39 | 39.21 | -0.33% | 79,973 |
| Aug 13, 2025 | 39.48 | 39.52 | 39.46 | 39.52 | 39.34 | 0.41% | 52,241 |
| Aug 12, 2025 | 39.25 | 39.36 | 39.21 | 39.36 | 39.18 | 0.38% | 320,025 |
| Aug 11, 2025 | 39.23 | 39.26 | 39.19 | 39.21 | 39.03 | -0.08% | 78,229 |
| Aug 8, 2025 | 39.25 | 39.25 | 39.19 | 39.24 | 39.06 | 0.15% | 97,523 |
| Aug 7, 2025 | 39.34 | 39.34 | 39.15 | 39.18 | 39.00 | -0.03% | 74,183 |
| Aug 6, 2025 | 39.17 | 39.21 | 39.07 | 39.19 | 39.01 | 0.20% | 56,996 |
| Aug 5, 2025 | 39.18 | 39.18 | 39.09 | 39.11 | 38.94 | -0.05% | 46,124 |
| Aug 4, 2025 | 39.09 | 39.13 | 39.03 | 39.13 | 38.96 | 0.38% | 49,336 |
| Aug 1, 2025 | 39.01 | 39.01 | 38.91 | 38.98 | 38.73 | - | 101,092 |
| Jul 31, 2025 | 39.13 | 39.13 | 38.96 | 38.98 | 38.73 | -0.05% | 54,892 |
| Jul 30, 2025 | 39.06 | 39.14 | 38.95 | 39.00 | 38.75 | -0.38% | 94,251 |
| Jul 29, 2025 | 39.12 | 39.15 | 39.08 | 39.15 | 38.89 | 0.31% | 65,216 |