iShares Core 30/70 Conservative Allocation ETF (AOK)
NYSEARCA: AOK · Real-Time Price · USD
39.83
+0.11 (0.28%)
Sep 8, 2025, 10:42 AM - Market open
AOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 39.83 | 39.90 | 39.83 | 39.83 | - | 0.28% | 44,816 |
| Sep 5, 2025 | 39.74 | 39.83 | 39.68 | 39.72 | 39.72 | 0.25% | 53,762 |
| Sep 4, 2025 | 39.45 | 39.62 | 39.45 | 39.62 | 39.62 | 0.53% | 56,554 |
| Sep 3, 2025 | 39.28 | 39.44 | 39.28 | 39.41 | 39.41 | 0.08% | 50,989 |
| Sep 2, 2025 | 39.25 | 39.38 | 39.25 | 39.38 | 39.30 | -0.40% | 48,115 |
| Aug 29, 2025 | 39.60 | 39.60 | 39.50 | 39.54 | 39.46 | -0.20% | 29,977 |
| Aug 28, 2025 | 39.58 | 39.64 | 39.54 | 39.62 | 39.54 | 0.15% | 149,571 |
| Aug 27, 2025 | 39.40 | 39.56 | 39.40 | 39.56 | 39.48 | 0.08% | 56,313 |
| Aug 26, 2025 | 39.50 | 39.53 | 39.42 | 39.53 | 39.45 | 0.20% | 56,454 |
| Aug 25, 2025 | 39.55 | 39.55 | 39.45 | 39.45 | 39.37 | -0.35% | 73,734 |
| Aug 22, 2025 | 39.33 | 39.60 | 39.33 | 39.59 | 39.51 | 0.94% | 66,213 |
| Aug 21, 2025 | 39.28 | 39.28 | 39.21 | 39.22 | 39.14 | -0.25% | 145,133 |
| Aug 20, 2025 | 39.25 | 39.35 | 39.24 | 39.32 | 39.24 | -0.10% | 116,387 |
| Aug 19, 2025 | 39.40 | 39.43 | 39.33 | 39.36 | 39.28 | - | 55,931 |
| Aug 18, 2025 | 39.39 | 39.39 | 39.31 | 39.36 | 39.28 | - | 79,176 |
| Aug 15, 2025 | 39.41 | 39.42 | 39.36 | 39.36 | 39.28 | -0.08% | 52,235 |
| Aug 14, 2025 | 39.34 | 39.43 | 39.34 | 39.39 | 39.31 | -0.33% | 79,973 |
| Aug 13, 2025 | 39.48 | 39.52 | 39.46 | 39.52 | 39.44 | 0.41% | 52,241 |
| Aug 12, 2025 | 39.25 | 39.36 | 39.21 | 39.36 | 39.28 | 0.38% | 320,025 |
| Aug 11, 2025 | 39.23 | 39.26 | 39.19 | 39.21 | 39.13 | -0.08% | 78,229 |
| Aug 8, 2025 | 39.25 | 39.25 | 39.19 | 39.24 | 39.16 | 0.15% | 97,523 |
| Aug 7, 2025 | 39.34 | 39.34 | 39.15 | 39.18 | 39.10 | -0.03% | 74,183 |
| Aug 6, 2025 | 39.17 | 39.21 | 39.07 | 39.19 | 39.11 | 0.20% | 56,996 |
| Aug 5, 2025 | 39.18 | 39.18 | 39.09 | 39.11 | 39.03 | -0.05% | 46,124 |
| Aug 4, 2025 | 39.09 | 39.13 | 39.03 | 39.13 | 39.05 | 0.38% | 49,336 |
| Aug 1, 2025 | 39.01 | 39.01 | 38.91 | 38.98 | 38.82 | - | 101,092 |
| Jul 31, 2025 | 39.13 | 39.13 | 38.96 | 38.98 | 38.82 | -0.05% | 54,892 |
| Jul 30, 2025 | 39.06 | 39.14 | 38.95 | 39.00 | 38.84 | -0.38% | 94,251 |
| Jul 29, 2025 | 39.12 | 39.15 | 39.08 | 39.15 | 38.99 | 0.31% | 65,216 |
| Jul 28, 2025 | 39.15 | 39.15 | 39.01 | 39.03 | 38.87 | -0.54% | 69,735 |
| Jul 25, 2025 | 39.10 | 39.24 | 39.03 | 39.24 | 39.08 | 0.41% | 59,591 |
| Jul 24, 2025 | 39.10 | 39.10 | 39.05 | 39.08 | 38.92 | -0.08% | 40,979 |
| Jul 23, 2025 | 39.13 | 39.13 | 39.05 | 39.11 | 38.95 | 0.20% | 93,897 |
| Jul 22, 2025 | 38.98 | 39.04 | 38.95 | 39.03 | 38.87 | 0.21% | 45,111 |
| Jul 21, 2025 | 39.23 | 39.23 | 38.94 | 38.95 | 38.79 | 0.26% | 54,622 |
| Jul 18, 2025 | 38.95 | 38.95 | 38.82 | 38.85 | 38.70 | 0.08% | 104,446 |
| Jul 17, 2025 | 38.69 | 38.82 | 38.69 | 38.82 | 38.67 | 0.47% | 455,977 |
| Jul 16, 2025 | 38.66 | 38.75 | 38.59 | 38.64 | 38.49 | - | 101,993 |
| Jul 15, 2025 | 38.87 | 38.87 | 38.64 | 38.64 | 38.49 | -0.59% | 52,544 |
| Jul 14, 2025 | 38.75 | 38.87 | 38.72 | 38.87 | 38.71 | 0.26% | 361,832 |
| Jul 11, 2025 | 38.75 | 38.80 | 38.75 | 38.77 | 38.62 | -0.33% | 73,643 |
| Jul 10, 2025 | 38.83 | 38.94 | 38.83 | 38.90 | 38.74 | 0.03% | 78,832 |
| Jul 9, 2025 | 38.81 | 38.90 | 38.78 | 38.89 | 38.73 | 0.41% | 49,973 |
| Jul 8, 2025 | 38.78 | 38.78 | 38.70 | 38.73 | 38.58 | - | 213,334 |
| Jul 7, 2025 | 38.95 | 38.95 | 38.68 | 38.73 | 38.58 | -0.56% | 97,933 |
| Jul 3, 2025 | 38.91 | 38.99 | 38.89 | 38.95 | 38.79 | -0.10% | 45,687 |
| Jul 2, 2025 | 38.78 | 38.99 | 38.71 | 38.99 | 38.83 | -0.15% | 111,417 |
| Jul 1, 2025 | 38.98 | 39.07 | 38.98 | 39.05 | 38.72 | -0.05% | 69,149 |
| Jun 30, 2025 | 38.98 | 39.11 | 38.95 | 39.07 | 38.74 | 0.33% | 63,593 |
| Jun 27, 2025 | 38.86 | 39.01 | 38.85 | 38.94 | 38.61 | 0.13% | 198,686 |