iShares Core 30/70 Conservative Allocation ETF (AOK)
NYSEARCA: AOK · Real-Time Price · USD
40.58
-0.03 (-0.07%)
At close: Nov 2, 2026, 4:00 PM EST
40.58
0.00 (0.00%)
After-hours: Nov 2, 2026, 6:30 PM EST
AOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 40.66 | 40.78 | 40.58 | 40.58 | 40.58 | -0.07% | 467,062 |
| Oct 30, 2026 | 40.58 | 40.67 | 40.50 | 40.61 | 40.61 | -0.32% | 321,924 |
| Oct 29, 2026 | 40.61 | 40.76 | 40.61 | 40.74 | 40.74 | 0.11% | 167,077 |
| Oct 28, 2026 | 40.65 | 40.76 | 40.61 | 40.70 | 40.70 | 0.02% | 359,912 |
| Oct 27, 2026 | 40.61 | 40.72 | 40.59 | 40.69 | 40.69 | 0.28% | 162,153 |
| Oct 26, 2026 | 40.51 | 40.64 | 40.50 | 40.57 | 40.57 | 0.17% | 256,683 |
| Oct 23, 2026 | 40.56 | 40.56 | 40.46 | 40.50 | 40.50 | -0.25% | 251,231 |
| Oct 22, 2026 | 40.60 | 40.60 | 40.49 | 40.60 | 40.60 | 0.07% | 342,080 |
| Oct 21, 2026 | 40.58 | 40.61 | 40.46 | 40.57 | 40.57 | 0.20% | 510,912 |
| Oct 20, 2026 | 40.34 | 40.61 | 40.34 | 40.49 | 40.49 | 0.22% | 296,047 |
| Oct 19, 2026 | 40.54 | 40.54 | 40.38 | 40.40 | 40.40 | -0.12% | 432,609 |
| Oct 16, 2026 | 40.52 | 40.62 | 40.40 | 40.45 | 40.45 | -0.32% | 667,679 |
| Oct 15, 2026 | 40.52 | 40.58 | 40.48 | 40.58 | 40.58 | 0.52% | 272,350 |
| Oct 14, 2026 | 40.29 | 40.38 | 40.29 | 40.37 | 40.37 | -0.32% | 358,585 |
| Oct 13, 2026 | 40.51 | 40.53 | 40.44 | 40.50 | 40.50 | 0.07% | 180,156 |
| Oct 12, 2026 | 40.52 | 40.52 | 40.45 | 40.47 | 40.47 | -0.02% | 172,665 |
| Oct 9, 2026 | 40.36 | 40.51 | 40.36 | 40.48 | 40.48 | 0.20% | 268,225 |
| Oct 8, 2026 | 40.23 | 40.41 | 40.23 | 40.40 | 40.40 | - | 251,035 |
| Oct 7, 2026 | 40.19 | 40.43 | 40.19 | 40.40 | 40.40 | -0.20% | 285,103 |
| Oct 6, 2026 | 40.35 | 40.56 | 40.35 | 40.48 | 40.48 | 0.27% | 331,563 |
| Oct 5, 2026 | 40.30 | 40.41 | 40.29 | 40.37 | 40.37 | 0.12% | 329,975 |
| Oct 2, 2026 | 40.35 | 40.48 | 40.27 | 40.32 | 40.32 | 0.16% | 241,661 |
| Oct 1, 2026 | 40.19 | 40.41 | 40.14 | 40.38 | 40.25 | 0.12% | 362,979 |
| Sep 30, 2026 | 40.49 | 40.49 | 40.32 | 40.33 | 40.20 | -0.22% | 293,010 |
| Sep 29, 2026 | 40.47 | 40.47 | 40.29 | 40.42 | 40.29 | -0.10% | 342,152 |
| Sep 28, 2026 | 40.55 | 40.55 | 40.38 | 40.46 | 40.33 | -0.57% | 454,364 |
| Sep 25, 2026 | 40.52 | 40.69 | 40.51 | 40.69 | 40.56 | 0.35% | 194,478 |
| Sep 24, 2026 | 40.61 | 40.66 | 40.50 | 40.55 | 40.42 | -0.34% | 519,550 |
| Sep 23, 2026 | 40.97 | 40.97 | 40.63 | 40.69 | 40.56 | -0.95% | 204,546 |
| Sep 22, 2026 | 41.09 | 41.09 | 40.99 | 41.08 | 40.95 | 0.15% | 175,043 |
| Sep 21, 2026 | 40.86 | 41.05 | 40.86 | 41.02 | 40.89 | 0.61% | 269,628 |
| Sep 18, 2026 | 40.76 | 40.78 | 40.71 | 40.77 | 40.64 | -0.27% | 178,442 |
| Sep 17, 2026 | 40.84 | 40.89 | 40.82 | 40.88 | 40.75 | 0.64% | 170,131 |
| Sep 16, 2026 | 40.76 | 40.85 | 40.52 | 40.62 | 40.49 | -0.12% | 226,921 |
| Sep 15, 2026 | 40.64 | 40.67 | 40.60 | 40.67 | 40.54 | -0.12% | 531,885 |
| Sep 14, 2026 | 40.62 | 40.84 | 40.62 | 40.72 | 40.59 | -0.32% | 112,690 |
| Sep 11, 2026 | 40.96 | 40.96 | 40.84 | 40.85 | 40.72 | 0.25% | 238,022 |
| Sep 10, 2026 | 40.88 | 40.88 | 40.73 | 40.75 | 40.62 | -0.71% | 124,240 |
| Sep 9, 2026 | 41.19 | 41.19 | 41.00 | 41.04 | 40.91 | -0.46% | 129,757 |
| Sep 8, 2026 | 41.28 | 41.28 | 41.17 | 41.23 | 41.10 | -0.10% | 74,551 |
| Sep 4, 2026 | 41.29 | 41.31 | 41.24 | 41.27 | 41.14 | -0.15% | 208,625 |
| Sep 3, 2026 | 41.24 | 41.33 | 41.19 | 41.33 | 41.20 | 0.58% | 94,087 |
| Sep 2, 2026 | 40.97 | 41.09 | 40.97 | 41.09 | 40.96 | 0.23% | 205,705 |
| Sep 1, 2026 | 41.19 | 41.23 | 41.05 | 41.08 | 40.87 | -0.44% | 116,006 |
| Aug 31, 2026 | 41.31 | 41.41 | 41.21 | 41.26 | 41.05 | -0.17% | 103,056 |
| Aug 28, 2026 | 41.52 | 41.52 | 41.31 | 41.33 | 41.12 | -0.34% | 117,303 |
| Aug 27, 2026 | 41.48 | 41.49 | 41.42 | 41.47 | 41.25 | 0.10% | 62,940 |
| Aug 26, 2026 | 41.46 | 41.46 | 41.38 | 41.43 | 41.22 | -0.14% | 90,803 |
| Aug 25, 2026 | 41.44 | 41.49 | 41.36 | 41.49 | 41.27 | 0.46% | 95,331 |
| Aug 24, 2026 | 41.28 | 41.32 | 41.26 | 41.30 | 41.09 | - | 169,928 |