iShares Core 30/70 Conservative Allocation ETF (AOK)

AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	40.48	40.48	40.31	40.32	-	-0.43%	109,875
Mar 10, 2026	40.58	40.72	40.49	40.50	40.50	-0.14%	200,702
Mar 9, 2026	40.23	40.60	40.11	40.55	40.55	0.35%	231,381
Mar 6, 2026	40.33	40.50	40.25	40.41	40.41	-0.42%	372,541
Mar 5, 2026	40.62	40.68	40.45	40.58	40.58	-0.56%	327,105
Mar 4, 2026	40.83	40.84	40.69	40.81	40.81	0.22%	114,228
Mar 3, 2026	40.57	40.77	40.43	40.72	40.72	-0.80%	170,073
Mar 2, 2026	41.03	41.10	40.98	41.05	40.97	-0.51%	130,599
Feb 27, 2026	41.19	41.27	41.19	41.26	41.18	-	150,418
Feb 26, 2026	41.33	41.38	41.14	41.26	41.18	-0.05%	147,883
Feb 25, 2026	41.21	41.28	41.20	41.28	41.20	0.24%	102,270
Feb 24, 2026	41.07	41.18	41.04	41.18	41.10	0.32%	124,571
Feb 23, 2026	41.17	41.17	41.05	41.05	40.97	-0.27%	141,800
Feb 20, 2026	41.03	41.16	40.98	41.16	41.08	0.32%	152,752
Feb 19, 2026	40.89	41.03	40.89	41.03	40.95	0.02%	159,348
Feb 18, 2026	40.99	41.12	40.99	41.02	40.94	-0.02%	97,085
Feb 17, 2026	41.03	41.06	40.90	41.03	40.95	0.10%	177,146
Feb 13, 2026	40.95	41.06	40.91	40.99	40.91	0.24%	196,971
Feb 12, 2026	41.12	41.12	40.89	40.89	40.81	-0.27%	316,341
Feb 11, 2026	41.05	41.05	40.92	41.00	40.92	0.10%	182,805
Feb 10, 2026	40.98	41.05	40.96	40.96	40.88	0.07%	143,319
Feb 9, 2026	40.79	40.95	40.78	40.93	40.85	0.34%	88,113
Feb 6, 2026	40.65	40.82	40.64	40.79	40.71	0.59%	98,041
Feb 5, 2026	40.54	40.59	40.49	40.55	40.47	-0.05%	151,527
Feb 4, 2026	40.70	40.70	40.52	40.57	40.49	-0.20%	106,832
Feb 3, 2026	40.72	40.72	40.54	40.65	40.57	-0.29%	235,638
Feb 2, 2026	40.76	40.81	40.70	40.77	40.60	0.10%	280,355
Jan 30, 2026	40.82	40.82	40.66	40.73	40.56	-0.32%	136,092
Jan 29, 2026	40.87	40.87	40.68	40.86	40.69	0.07%	289,611
Jan 28, 2026	40.82	40.86	40.76	40.83	40.66	-0.07%	151,861
Jan 27, 2026	40.84	40.87	40.82	40.86	40.69	0.27%	96,482
Jan 26, 2026	40.74	40.81	40.74	40.75	40.58	0.15%	93,390
Jan 23, 2026	40.58	40.69	40.58	40.69	40.52	0.10%	109,237
Jan 22, 2026	40.68	40.68	40.55	40.65	40.48	0.20%	153,355
Jan 21, 2026	40.44	40.61	40.39	40.57	40.40	0.52%	106,284
Jan 20, 2026	40.48	40.48	40.31	40.36	40.19	-0.64%	417,959
Jan 16, 2026	40.63	40.69	40.61	40.62	40.45	-0.20%	286,909
Jan 15, 2026	40.78	40.78	40.66	40.70	40.53	0.07%	310,206
Jan 14, 2026	40.64	40.75	40.61	40.67	40.50	-	166,235
Jan 13, 2026	40.70	40.72	40.62	40.67	40.50	0.05%	136,316
Jan 12, 2026	40.59	40.69	40.59	40.65	40.48	0.07%	363,511
Jan 9, 2026	40.58	40.66	40.54	40.62	40.45	0.30%	149,249
Jan 8, 2026	40.50	40.52	40.44	40.50	40.33	-0.12%	129,292
Jan 7, 2026	40.65	40.65	40.53	40.55	40.38	-0.05%	100,692
Jan 6, 2026	40.48	40.57	40.47	40.57	40.40	0.25%	104,509
Jan 5, 2026	40.44	40.51	40.40	40.47	40.30	0.37%	332,145
Jan 2, 2026	40.35	40.38	40.26	40.32	40.15	0.47%	340,286
Dec 31, 2025	40.43	40.43	40.13	40.13	39.96	-0.69%	360,926
Dec 30, 2025	40.44	40.44	40.38	40.41	40.24	0.02%	258,598
Dec 29, 2025	40.41	40.43	40.37	40.40	40.23	-0.02%	401,274

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.