iShares Core 30/70 Conservative Allocation ETF (AOK)

AOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	37.62	37.69	37.57	37.58	37.58	-0.27%	112,879
Mar 27, 2025	37.64	37.68	37.61	37.68	37.68	-	54,951
Mar 26, 2025	37.89	37.89	37.65	37.68	37.68	-0.34%	47,753
Mar 25, 2025	37.82	37.87	37.81	37.81	37.81	0.03%	40,275
Mar 24, 2025	37.80	37.82	37.76	37.80	37.80	-0.08%	95,446
Mar 21, 2025	37.73	37.83	37.70	37.83	37.83	0.11%	65,473
Mar 20, 2025	37.82	37.88	37.76	37.79	37.79	-0.26%	100,092
Mar 19, 2025	37.68	37.89	37.63	37.89	37.89	0.56%	859,415
Mar 18, 2025	37.68	37.70	37.60	37.68	37.68	-0.26%	59,855
Mar 17, 2025	37.59	37.78	37.59	37.78	37.78	0.40%	72,754
Mar 14, 2025	37.48	37.63	37.46	37.63	37.63	0.72%	72,603
Mar 13, 2025	37.38	37.44	37.34	37.36	37.36	-0.08%	71,516
Mar 12, 2025	37.48	37.52	37.39	37.39	37.39	-0.16%	52,416
Mar 11, 2025	37.64	37.64	37.42	37.45	37.45	-0.43%	261,654
Mar 10, 2025	37.77	37.77	37.52	37.61	37.61	-0.48%	87,533
Mar 7, 2025	37.83	37.84	37.70	37.79	37.79	0.13%	59,138
Mar 6, 2025	37.84	37.84	37.70	37.74	37.74	-0.58%	74,029
Mar 5, 2025	37.85	37.96	37.80	37.96	37.96	0.32%	119,167
Mar 4, 2025	37.98	37.98	37.80	37.84	37.84	-0.58%	126,827
Mar 3, 2025	38.13	38.19	37.98	38.06	37.99	-0.21%	145,282
Feb 28, 2025	37.95	38.14	37.93	38.14	38.06	0.50%	56,710
Feb 27, 2025	38.13	38.13	37.93	37.95	37.88	-0.52%	240,291
Feb 26, 2025	38.10	38.19	38.10	38.15	38.07	0.21%	48,083
Feb 25, 2025	38.09	38.10	38.00	38.07	38.00	0.32%	43,262
Feb 24, 2025	37.97	38.03	37.93	37.95	37.88	-0.11%	77,861
Feb 21, 2025	38.08	38.09	37.96	37.99	37.92	-0.18%	62,667
Feb 20, 2025	38.05	38.06	37.97	38.06	37.99	0.11%	50,076
Feb 19, 2025	37.95	38.03	37.93	38.02	37.95	0.03%	325,370
Feb 18, 2025	38.01	38.05	37.98	38.01	37.94	-0.13%	79,838
Feb 14, 2025	38.07	38.10	38.03	38.06	37.99	0.21%	50,031
Feb 13, 2025	37.85	37.98	37.81	37.98	37.91	0.69%	81,488
Feb 12, 2025	37.61	37.74	37.58	37.72	37.65	-0.34%	55,511
Feb 11, 2025	37.76	37.85	37.76	37.85	37.78	-0.08%	122,070
Feb 10, 2025	37.91	37.91	37.85	37.88	37.81	0.19%	59,531
Feb 7, 2025	37.92	37.94	37.77	37.81	37.74	-0.29%	108,387
Feb 6, 2025	38.00	38.00	37.91	37.92	37.85	-0.11%	114,811
Feb 5, 2025	37.91	37.96	37.83	37.96	37.89	0.45%	101,961
Feb 4, 2025	37.62	37.79	37.61	37.79	37.72	0.24%	71,175
Feb 3, 2025	37.59	37.76	37.59	37.70	37.55	-0.19%	61,724
Jan 31, 2025	37.92	37.96	37.72	37.77	37.62	-0.37%	147,593
Jan 30, 2025	37.94	37.94	37.81	37.91	37.76	0.56%	168,309
Jan 29, 2025	37.77	37.81	37.67	37.70	37.55	-0.26%	60,916
Jan 28, 2025	37.70	37.80	37.67	37.80	37.65	0.19%	135,645
Jan 27, 2025	37.72	37.73	37.65	37.73	37.58	-0.16%	1,393,674
Jan 24, 2025	37.68	37.79	37.68	37.79	37.64	0.40%	203,404
Jan 23, 2025	37.65	37.69	37.61	37.64	37.49	-0.13%	227,577
Jan 22, 2025	37.71	37.75	37.67	37.69	37.54	0.11%	122,721
Jan 21, 2025	37.61	37.70	37.58	37.65	37.50	0.56%	370,630
Jan 17, 2025	37.47	37.52	37.44	37.44	37.29	0.16%	382,955
Jan 16, 2025	37.33	37.42	37.27	37.38	37.23	0.13%	987,140

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.