iShares Core 30/70 Conservative Allocation ETF (AOK)
NYSEARCA: AOK · Real-Time Price · USD
40.89
+0.14 (0.34%)
At close: Sep 11, 2026, 4:00 PM EDT
40.85
-0.04 (-0.10%)
After-hours: Sep 11, 2026, 4:15 PM EDT
AOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 40.96 | 40.96 | 40.84 | 40.85 | 40.85 | 0.25% | 238,020 |
| Sep 10, 2026 | 40.88 | 40.88 | 40.73 | 40.75 | 40.75 | -0.71% | 124,141 |
| Sep 9, 2026 | 41.19 | 41.19 | 41.00 | 41.04 | 41.04 | -0.46% | 129,755 |
| Sep 8, 2026 | 41.28 | 41.28 | 41.17 | 41.23 | 41.23 | -0.10% | 74,510 |
| Sep 4, 2026 | 41.29 | 41.31 | 41.24 | 41.27 | 41.27 | -0.15% | 208,607 |
| Sep 3, 2026 | 41.24 | 41.33 | 41.19 | 41.33 | 41.33 | 0.58% | 94,085 |
| Sep 2, 2026 | 40.97 | 41.09 | 40.97 | 41.09 | 41.09 | 0.23% | 205,705 |
| Sep 1, 2026 | 41.19 | 41.23 | 41.05 | 41.08 | 41.00 | -0.44% | 116,006 |
| Aug 31, 2026 | 41.31 | 41.41 | 41.21 | 41.26 | 41.17 | -0.17% | 103,056 |
| Aug 28, 2026 | 41.52 | 41.52 | 41.31 | 41.33 | 41.24 | -0.34% | 117,303 |
| Aug 27, 2026 | 41.48 | 41.49 | 41.42 | 41.47 | 41.38 | 0.10% | 62,940 |
| Aug 26, 2026 | 41.46 | 41.46 | 41.38 | 41.43 | 41.34 | -0.14% | 90,803 |
| Aug 25, 2026 | 41.44 | 41.49 | 41.36 | 41.49 | 41.40 | 0.46% | 95,331 |
| Aug 24, 2026 | 41.28 | 41.32 | 41.26 | 41.30 | 41.21 | - | 169,928 |
| Aug 21, 2026 | 41.37 | 41.37 | 41.27 | 41.30 | 41.21 | 0.10% | 92,702 |
| Aug 20, 2026 | 41.33 | 41.35 | 41.25 | 41.26 | 41.17 | -0.35% | 75,471 |
| Aug 19, 2026 | 41.44 | 41.44 | 41.35 | 41.41 | 41.32 | 0.38% | 67,832 |
| Aug 18, 2026 | 41.32 | 41.32 | 41.22 | 41.25 | 41.16 | -0.19% | 64,278 |
| Aug 17, 2026 | 41.48 | 41.48 | 41.33 | 41.33 | 41.24 | -0.31% | 81,286 |
| Aug 14, 2026 | 41.55 | 41.55 | 41.43 | 41.46 | 41.37 | -0.18% | 73,332 |
| Aug 13, 2026 | 41.48 | 41.59 | 41.48 | 41.54 | 41.45 | 0.34% | 128,253 |
| Aug 12, 2026 | 41.44 | 41.44 | 41.38 | 41.40 | 41.31 | 0.16% | 103,573 |
| Aug 11, 2026 | 41.37 | 41.39 | 41.30 | 41.33 | 41.24 | 0.10% | 79,883 |
| Aug 10, 2026 | 41.44 | 41.44 | 41.29 | 41.29 | 41.20 | -0.34% | 130,116 |
| Aug 7, 2026 | 41.42 | 41.45 | 41.37 | 41.43 | 41.34 | 0.36% | 94,541 |
| Aug 6, 2026 | 41.40 | 41.40 | 41.25 | 41.28 | 41.19 | -0.19% | 91,184 |
| Aug 5, 2026 | 41.42 | 41.53 | 41.35 | 41.36 | 41.27 | - | 117,031 |
| Aug 4, 2026 | 41.13 | 41.39 | 41.13 | 41.36 | 41.27 | 0.77% | 113,809 |
| Aug 3, 2026 | 41.00 | 41.13 | 41.00 | 41.13 | 40.96 | 0.51% | 193,262 |
| Jul 31, 2026 | 40.86 | 40.95 | 40.77 | 40.92 | 40.75 | -0.05% | 72,962 |
| Jul 30, 2026 | 40.86 | 40.96 | 40.81 | 40.94 | 40.77 | 0.66% | 338,605 |
| Jul 29, 2026 | 40.85 | 40.95 | 40.66 | 40.67 | 40.50 | -0.61% | 139,045 |
| Jul 28, 2026 | 40.85 | 40.97 | 40.80 | 40.92 | 40.75 | 0.14% | 83,128 |
| Jul 27, 2026 | 40.88 | 40.97 | 40.79 | 40.86 | 40.69 | 0.22% | 73,255 |
| Jul 24, 2026 | 40.74 | 40.90 | 40.74 | 40.77 | 40.60 | 0.05% | 149,511 |
| Jul 23, 2026 | 40.79 | 40.81 | 40.70 | 40.75 | 40.58 | -0.51% | 66,535 |
| Jul 22, 2026 | 41.04 | 41.04 | 40.96 | 40.96 | 40.79 | -0.15% | 115,305 |
| Jul 21, 2026 | 41.05 | 41.05 | 40.92 | 41.02 | 40.85 | 0.24% | 200,974 |
| Jul 20, 2026 | 41.04 | 41.07 | 40.90 | 40.92 | 40.75 | -0.29% | 512,867 |
| Jul 17, 2026 | 40.93 | 41.08 | 40.93 | 41.04 | 40.87 | -0.24% | 124,982 |
| Jul 16, 2026 | 41.16 | 41.16 | 41.07 | 41.14 | 40.97 | -0.18% | 92,871 |
| Jul 15, 2026 | 41.23 | 41.25 | 41.13 | 41.21 | 41.04 | 0.23% | 69,861 |
| Jul 14, 2026 | 41.03 | 41.19 | 41.03 | 41.12 | 40.95 | 0.39% | 135,760 |
| Jul 13, 2026 | 41.03 | 41.12 | 40.96 | 40.96 | 40.79 | -0.56% | 189,340 |
| Jul 10, 2026 | 41.12 | 41.22 | 41.09 | 41.19 | 41.02 | - | 128,466 |
| Jul 9, 2026 | 41.11 | 41.23 | 41.07 | 41.19 | 41.02 | 0.37% | 96,571 |
| Jul 8, 2026 | 41.04 | 41.05 | 40.87 | 41.04 | 40.87 | -0.19% | 87,704 |
| Jul 7, 2026 | 41.23 | 41.27 | 41.10 | 41.12 | 40.95 | -0.60% | 82,847 |
| Jul 6, 2026 | 41.37 | 41.38 | 41.20 | 41.37 | 41.20 | 0.17% | 107,425 |
| Jul 2, 2026 | 41.20 | 41.33 | 41.11 | 41.30 | 41.13 | 0.31% | 86,511 |