iShares Core 30/70 Conservative Allocation ETF (AOK)
NYSEARCA: AOK · Real-Time Price · USD
39.36
-0.03 (-0.08%)
At close: Aug 15, 2025, 4:00 PM
39.36
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.41 | 39.42 | 39.36 | 39.36 | 39.36 | -0.08% | 52,235 |
| Aug 14, 2025 | 39.34 | 39.43 | 39.34 | 39.39 | 39.39 | -0.33% | 79,973 |
| Aug 13, 2025 | 39.48 | 39.52 | 39.46 | 39.52 | 39.52 | 0.41% | 52,241 |
| Aug 12, 2025 | 39.25 | 39.36 | 39.21 | 39.36 | 39.36 | 0.38% | 320,025 |
| Aug 11, 2025 | 39.23 | 39.26 | 39.19 | 39.21 | 39.21 | -0.08% | 78,229 |
| Aug 8, 2025 | 39.25 | 39.25 | 39.19 | 39.24 | 39.24 | 0.15% | 97,523 |
| Aug 7, 2025 | 39.34 | 39.34 | 39.15 | 39.18 | 39.18 | -0.03% | 74,183 |
| Aug 6, 2025 | 39.17 | 39.21 | 39.07 | 39.19 | 39.19 | 0.20% | 56,996 |
| Aug 5, 2025 | 39.18 | 39.18 | 39.09 | 39.11 | 39.11 | -0.05% | 46,124 |
| Aug 4, 2025 | 39.09 | 39.13 | 39.03 | 39.13 | 39.13 | 0.38% | 49,336 |
| Aug 1, 2025 | 39.01 | 39.01 | 38.91 | 38.98 | 38.90 | - | 101,092 |
| Jul 31, 2025 | 39.13 | 39.13 | 38.96 | 38.98 | 38.90 | -0.05% | 54,892 |
| Jul 30, 2025 | 39.06 | 39.14 | 38.95 | 39.00 | 38.92 | -0.38% | 94,251 |
| Jul 29, 2025 | 39.12 | 39.15 | 39.08 | 39.15 | 39.07 | 0.31% | 65,216 |
| Jul 28, 2025 | 39.15 | 39.15 | 39.01 | 39.03 | 38.95 | -0.54% | 69,735 |
| Jul 25, 2025 | 39.10 | 39.24 | 39.03 | 39.24 | 39.16 | 0.41% | 59,591 |
| Jul 24, 2025 | 39.10 | 39.10 | 39.05 | 39.08 | 39.00 | -0.08% | 40,979 |
| Jul 23, 2025 | 39.13 | 39.13 | 39.05 | 39.11 | 39.03 | 0.20% | 93,897 |
| Jul 22, 2025 | 38.98 | 39.04 | 38.95 | 39.03 | 38.95 | 0.21% | 45,111 |
| Jul 21, 2025 | 39.23 | 39.23 | 38.94 | 38.95 | 38.87 | 0.26% | 54,622 |
| Jul 18, 2025 | 38.95 | 38.95 | 38.82 | 38.85 | 38.77 | 0.08% | 104,446 |
| Jul 17, 2025 | 38.69 | 38.82 | 38.69 | 38.82 | 38.74 | 0.47% | 455,977 |
| Jul 16, 2025 | 38.66 | 38.75 | 38.59 | 38.64 | 38.56 | - | 101,993 |
| Jul 15, 2025 | 38.87 | 38.87 | 38.64 | 38.64 | 38.56 | -0.59% | 52,544 |
| Jul 14, 2025 | 38.75 | 38.87 | 38.72 | 38.87 | 38.79 | 0.26% | 361,832 |
| Jul 11, 2025 | 38.75 | 38.80 | 38.75 | 38.77 | 38.69 | -0.33% | 73,643 |
| Jul 10, 2025 | 38.83 | 38.94 | 38.83 | 38.90 | 38.82 | 0.03% | 78,832 |
| Jul 9, 2025 | 38.81 | 38.90 | 38.78 | 38.89 | 38.81 | 0.41% | 49,973 |
| Jul 8, 2025 | 38.78 | 38.78 | 38.70 | 38.73 | 38.65 | - | 213,334 |
| Jul 7, 2025 | 38.95 | 38.95 | 38.68 | 38.73 | 38.65 | -0.56% | 97,933 |
| Jul 3, 2025 | 38.91 | 38.99 | 38.89 | 38.95 | 38.87 | -0.10% | 45,687 |
| Jul 2, 2025 | 38.78 | 38.99 | 38.71 | 38.99 | 38.91 | -0.15% | 111,417 |
| Jul 1, 2025 | 38.98 | 39.07 | 38.98 | 39.05 | 38.80 | -0.05% | 69,149 |
| Jun 30, 2025 | 38.98 | 39.11 | 38.95 | 39.07 | 38.82 | 0.33% | 63,593 |
| Jun 27, 2025 | 38.86 | 39.01 | 38.85 | 38.94 | 38.69 | 0.13% | 198,686 |
| Jun 26, 2025 | 38.83 | 38.91 | 38.80 | 38.89 | 38.64 | 0.36% | 303,402 |
| Jun 25, 2025 | 38.72 | 38.75 | 38.66 | 38.75 | 38.50 | -0.03% | 48,716 |
| Jun 24, 2025 | 38.53 | 38.77 | 38.53 | 38.76 | 38.51 | 0.96% | 79,489 |
| Jun 23, 2025 | 38.31 | 38.53 | 38.31 | 38.39 | 38.14 | 0.08% | 80,075 |
| Jun 20, 2025 | 38.42 | 38.42 | 38.31 | 38.36 | 38.11 | 0.03% | 72,145 |
| Jun 18, 2025 | 38.42 | 38.51 | 38.35 | 38.35 | 38.10 | -0.03% | 71,839 |
| Jun 17, 2025 | 38.42 | 38.44 | 38.36 | 38.36 | 38.11 | -0.10% | 127,499 |
| Jun 16, 2025 | 38.48 | 38.54 | 38.40 | 38.40 | 38.15 | 0.08% | 496,752 |
| Jun 13, 2025 | 38.48 | 38.48 | 38.31 | 38.37 | 38.12 | -0.83% | 55,912 |
| Jun 12, 2025 | 38.48 | 38.69 | 38.48 | 38.69 | 38.44 | 0.55% | 47,432 |
| Jun 11, 2025 | 38.52 | 38.52 | 38.43 | 38.48 | 38.23 | 0.23% | 93,782 |
| Jun 10, 2025 | 38.45 | 38.45 | 38.33 | 38.39 | 38.14 | 0.23% | 48,907 |
| Jun 9, 2025 | 38.25 | 38.35 | 38.24 | 38.30 | 38.05 | 0.13% | 110,719 |
| Jun 6, 2025 | 38.29 | 38.30 | 38.21 | 38.25 | 38.00 | 0.03% | 78,129 |
| Jun 5, 2025 | 38.41 | 38.41 | 38.22 | 38.24 | 37.99 | -0.29% | 48,220 |