iShares Core 30/70 Conservative Allocation ETF (AOK)
NYSEARCA: AOK · Real-Time Price · USD
40.75
+0.21 (0.52%)
Oct 27, 2025, 4:00 PM EDT - Market closed

AOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202540.7240.7540.6440.7540.750.52%158,443
Oct 24, 202540.5840.6040.5440.5440.540.20%153,985
Oct 23, 202540.4440.5040.4240.4640.460.05%63,106
Oct 22, 202540.5240.5240.3540.4440.44-0.10%119,432
Oct 21, 202540.5540.5540.4740.4840.48-0.07%194,629
Oct 20, 202540.4640.5140.4040.5140.510.45%115,977
Oct 17, 202540.3240.3540.2240.3340.330.05%163,611
Oct 16, 202540.3440.3540.2440.3140.310.10%171,923
Oct 15, 202540.3340.3740.1640.2740.270.24%80,285
Oct 14, 202540.0340.2439.9740.1840.180.14%45,359
Oct 13, 202540.1240.1540.0540.1240.120.58%73,781
Oct 10, 202540.2340.2639.8939.8939.89-0.65%45,766
Oct 9, 202540.2840.2840.1240.1540.15-0.32%110,681
Oct 8, 202540.2040.2940.2040.2840.280.22%83,869
Oct 7, 202540.2540.2740.1740.1940.19-0.10%81,250
Oct 6, 202540.2740.2740.2140.2340.23-0.05%81,878
Oct 3, 202540.2540.3140.2140.2540.250.10%112,829
Oct 2, 202540.3040.3040.1340.2140.21-0.17%82,836
Oct 1, 202540.1440.2940.1440.2840.180.30%57,585
Sep 30, 202540.1040.1640.0940.1640.060.12%56,102
Sep 29, 202540.0840.1340.0840.1140.010.26%89,738
Sep 26, 202539.9440.0139.9440.0139.900.16%59,166
Sep 25, 202539.9739.9739.8639.9439.84-0.24%80,106
Sep 24, 202540.0440.1140.0240.0439.93-0.25%78,365
Sep 23, 202540.1640.1940.1140.1440.030.01%53,124
Sep 22, 202540.3040.3040.0840.1340.030.10%98,352
Sep 19, 202540.1640.1640.0540.0939.990.07%79,005
Sep 18, 202540.1040.1539.9940.0639.96-0.05%145,211
Sep 17, 202540.1540.2640.0040.0839.98-0.17%102,931
Sep 16, 202540.2240.2240.1040.1540.05-0.05%135,801
Sep 15, 202540.0940.1740.0940.1740.070.30%224,566
Sep 12, 202540.0940.0939.9840.0539.95-0.15%130,956
Sep 11, 202540.0140.1139.9640.1140.010.53%76,848
Sep 10, 202539.9839.9839.9039.9039.800.13%78,160
Sep 9, 202539.9139.9139.7939.8539.75-0.03%69,672
Sep 8, 202539.8339.9039.8139.8639.760.35%180,564
Sep 5, 202539.7439.8339.6839.7239.620.25%53,762
Sep 4, 202539.4539.6239.4539.6239.520.53%56,554
Sep 3, 202539.2839.4439.2839.4139.310.08%50,989
Sep 2, 202539.2539.3839.2539.3839.20-0.40%48,115
Aug 29, 202539.6039.6039.5039.5439.36-0.20%29,977
Aug 28, 202539.5839.6439.5439.6239.440.15%149,571
Aug 27, 202539.4039.5639.4039.5639.380.08%56,313
Aug 26, 202539.5039.5339.4239.5339.350.20%56,454
Aug 25, 202539.5539.5539.4539.4539.27-0.35%73,734
Aug 22, 202539.3339.6039.3339.5939.410.94%66,213
Aug 21, 202539.2839.2839.2139.2239.04-0.25%145,133
Aug 20, 202539.2539.3539.2439.3239.14-0.10%116,387
Aug 19, 202539.4039.4339.3339.3639.18-55,931
Aug 18, 202539.3939.3939.3139.3639.18-79,176