iShares Core 30/70 Conservative Allocation ETF (AOK)
NYSEARCA: AOK · Real-Time Price · USD
41.26
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
AOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 41.19 | 41.27 | 41.19 | 41.26 | 41.26 | - | 150,418 |
| Feb 26, 2026 | 41.33 | 41.38 | 41.14 | 41.26 | 41.26 | -0.05% | 147,883 |
| Feb 25, 2026 | 41.21 | 41.28 | 41.20 | 41.28 | 41.28 | 0.24% | 102,270 |
| Feb 24, 2026 | 41.07 | 41.18 | 41.04 | 41.18 | 41.18 | 0.32% | 124,571 |
| Feb 23, 2026 | 41.17 | 41.17 | 41.05 | 41.05 | 41.05 | -0.27% | 141,800 |
| Feb 20, 2026 | 41.03 | 41.16 | 40.98 | 41.16 | 41.16 | 0.32% | 152,750 |
| Feb 19, 2026 | 40.89 | 41.03 | 40.89 | 41.03 | 41.03 | 0.02% | 159,348 |
| Feb 18, 2026 | 40.99 | 41.12 | 40.99 | 41.02 | 41.02 | -0.02% | 97,085 |
| Feb 17, 2026 | 41.03 | 41.06 | 40.90 | 41.03 | 41.03 | 0.10% | 177,146 |
| Feb 13, 2026 | 40.95 | 41.06 | 40.91 | 40.99 | 40.99 | 0.24% | 196,922 |
| Feb 12, 2026 | 41.12 | 41.12 | 40.89 | 40.89 | 40.89 | -0.27% | 316,086 |
| Feb 11, 2026 | 41.05 | 41.05 | 40.92 | 41.00 | 41.00 | 0.10% | 182,805 |
| Feb 10, 2026 | 40.98 | 41.05 | 40.96 | 40.96 | 40.96 | 0.07% | 143,319 |
| Feb 9, 2026 | 40.79 | 40.95 | 40.78 | 40.93 | 40.93 | 0.34% | 88,103 |
| Feb 6, 2026 | 40.65 | 40.82 | 40.64 | 40.79 | 40.79 | 0.59% | 98,037 |
| Feb 5, 2026 | 40.54 | 40.59 | 40.49 | 40.55 | 40.55 | -0.05% | 151,517 |
| Feb 4, 2026 | 40.70 | 40.70 | 40.52 | 40.57 | 40.57 | -0.20% | 106,831 |
| Feb 3, 2026 | 40.72 | 40.72 | 40.54 | 40.65 | 40.65 | -0.29% | 235,638 |
| Feb 2, 2026 | 40.76 | 40.81 | 40.70 | 40.77 | 40.67 | 0.10% | 280,355 |
| Jan 30, 2026 | 40.82 | 40.82 | 40.66 | 40.73 | 40.63 | -0.32% | 136,092 |
| Jan 29, 2026 | 40.87 | 40.87 | 40.68 | 40.86 | 40.76 | 0.07% | 289,611 |
| Jan 28, 2026 | 40.82 | 40.86 | 40.76 | 40.83 | 40.73 | -0.07% | 151,861 |
| Jan 27, 2026 | 40.84 | 40.87 | 40.82 | 40.86 | 40.76 | 0.27% | 96,482 |
| Jan 26, 2026 | 40.74 | 40.81 | 40.74 | 40.75 | 40.65 | 0.15% | 93,390 |
| Jan 23, 2026 | 40.58 | 40.69 | 40.58 | 40.69 | 40.60 | 0.10% | 109,237 |
| Jan 22, 2026 | 40.68 | 40.68 | 40.55 | 40.65 | 40.56 | 0.20% | 153,355 |
| Jan 21, 2026 | 40.44 | 40.61 | 40.39 | 40.57 | 40.48 | 0.52% | 106,284 |
| Jan 20, 2026 | 40.48 | 40.48 | 40.31 | 40.36 | 40.27 | -0.64% | 417,959 |
| Jan 16, 2026 | 40.63 | 40.69 | 40.61 | 40.62 | 40.53 | -0.20% | 286,909 |
| Jan 15, 2026 | 40.78 | 40.78 | 40.66 | 40.70 | 40.61 | 0.07% | 310,206 |
| Jan 14, 2026 | 40.64 | 40.75 | 40.61 | 40.67 | 40.58 | - | 166,235 |
| Jan 13, 2026 | 40.70 | 40.72 | 40.62 | 40.67 | 40.58 | 0.05% | 136,316 |
| Jan 12, 2026 | 40.59 | 40.69 | 40.59 | 40.65 | 40.56 | 0.07% | 363,511 |
| Jan 9, 2026 | 40.58 | 40.66 | 40.54 | 40.62 | 40.53 | 0.30% | 149,249 |
| Jan 8, 2026 | 40.50 | 40.52 | 40.44 | 40.50 | 40.41 | -0.12% | 129,292 |
| Jan 7, 2026 | 40.65 | 40.65 | 40.53 | 40.55 | 40.46 | -0.05% | 100,692 |
| Jan 6, 2026 | 40.48 | 40.57 | 40.47 | 40.57 | 40.48 | 0.25% | 104,509 |
| Jan 5, 2026 | 40.44 | 40.51 | 40.40 | 40.47 | 40.38 | 0.37% | 332,145 |
| Jan 2, 2026 | 40.35 | 40.38 | 40.26 | 40.32 | 40.23 | 0.47% | 340,286 |
| Dec 31, 2025 | 40.43 | 40.43 | 40.13 | 40.13 | 40.04 | -0.69% | 360,926 |
| Dec 30, 2025 | 40.44 | 40.44 | 40.38 | 40.41 | 40.32 | 0.02% | 258,598 |
| Dec 29, 2025 | 40.41 | 40.43 | 40.37 | 40.40 | 40.31 | -0.02% | 401,274 |
| Dec 26, 2025 | 40.50 | 40.50 | 40.39 | 40.41 | 40.32 | 0.30% | 120,560 |
| Dec 24, 2025 | 40.33 | 40.42 | 40.29 | 40.29 | 40.20 | -0.02% | 31,066 |
| Dec 23, 2025 | 40.26 | 40.33 | 40.18 | 40.30 | 40.21 | -0.59% | 151,632 |
| Dec 22, 2025 | 40.52 | 40.57 | 40.51 | 40.54 | 40.14 | 0.15% | 167,619 |
| Dec 19, 2025 | 40.49 | 40.53 | 40.46 | 40.48 | 40.08 | 0.12% | 265,779 |
| Dec 18, 2025 | 40.47 | 40.52 | 40.41 | 40.43 | 40.03 | 0.32% | 173,558 |
| Dec 17, 2025 | 40.37 | 40.42 | 40.29 | 40.30 | 39.90 | -0.30% | 117,918 |
| Dec 16, 2025 | 40.38 | 40.45 | 40.35 | 40.42 | 40.02 | 0.05% | 108,929 |
| Dec 15, 2025 | 40.46 | 40.51 | 40.39 | 40.40 | 40.00 | 0.07% | 329,074 |
| Dec 12, 2025 | 40.47 | 40.50 | 40.32 | 40.37 | 39.97 | -0.44% | 196,761 |
| Dec 11, 2025 | 40.51 | 40.61 | 40.46 | 40.55 | 40.15 | 0.10% | 155,976 |
| Dec 10, 2025 | 40.35 | 40.54 | 40.31 | 40.51 | 40.11 | 0.37% | 180,939 |
| Dec 9, 2025 | 40.36 | 40.43 | 40.34 | 40.36 | 39.96 | -0.27% | 169,023 |
| Dec 8, 2025 | 40.53 | 40.53 | 40.33 | 40.47 | 40.07 | - | 256,843 |
| Dec 5, 2025 | 40.52 | 40.54 | 40.43 | 40.47 | 40.07 | - | 258,628 |
| Dec 4, 2025 | 40.53 | 40.53 | 40.41 | 40.47 | 40.07 | -0.04% | 84,759 |
| Dec 3, 2025 | 40.38 | 40.51 | 40.38 | 40.49 | 40.08 | 0.16% | 517,652 |
| Dec 2, 2025 | 40.42 | 40.43 | 40.35 | 40.42 | 40.02 | -0.05% | 131,719 |
| Dec 1, 2025 | 40.39 | 40.51 | 40.39 | 40.44 | 39.96 | -0.64% | 135,926 |
| Nov 28, 2025 | 40.54 | 40.70 | 40.54 | 40.70 | 40.22 | 0.37% | 108,267 |
| Nov 26, 2025 | 40.53 | 40.59 | 40.44 | 40.55 | 40.07 | 0.25% | 242,315 |
| Nov 25, 2025 | 40.32 | 40.45 | 40.27 | 40.45 | 39.97 | 0.45% | 138,395 |
| Nov 24, 2025 | 40.21 | 40.28 | 40.14 | 40.27 | 39.79 | 0.45% | 179,651 |
| Nov 21, 2025 | 40.06 | 40.16 | 39.95 | 40.09 | 39.61 | 0.48% | 155,290 |
| Nov 20, 2025 | 40.21 | 40.27 | 39.89 | 39.90 | 39.43 | -0.32% | 120,282 |
| Nov 19, 2025 | 40.05 | 40.13 | 39.99 | 40.03 | 39.55 | -0.05% | 75,084 |
| Nov 18, 2025 | 40.12 | 40.12 | 39.96 | 40.05 | 39.57 | -0.20% | 171,406 |
| Nov 17, 2025 | 40.25 | 40.29 | 40.07 | 40.13 | 39.65 | -0.30% | 147,642 |
| Nov 14, 2025 | 40.28 | 40.32 | 40.20 | 40.25 | 39.77 | -0.15% | 170,221 |
| Nov 13, 2025 | 40.55 | 40.55 | 40.28 | 40.31 | 39.83 | -1.13% | 89,132 |
| Nov 12, 2025 | 40.53 | 40.77 | 40.52 | 40.77 | 40.29 | 0.60% | 392,982 |
| Nov 11, 2025 | 40.50 | 40.55 | 40.45 | 40.53 | 40.04 | 0.23% | 121,745 |
| Nov 10, 2025 | 40.33 | 40.44 | 40.32 | 40.43 | 39.95 | 0.45% | 95,427 |
| Nov 7, 2025 | 40.22 | 40.26 | 40.10 | 40.25 | 39.77 | - | 120,629 |
| Nov 6, 2025 | 40.29 | 40.35 | 40.22 | 40.25 | 39.77 | -0.02% | 105,486 |
| Nov 5, 2025 | 40.28 | 40.30 | 40.22 | 40.26 | 39.78 | -0.02% | 72,609 |
| Nov 4, 2025 | 40.25 | 40.35 | 40.24 | 40.27 | 39.79 | -0.54% | 90,175 |
| Nov 3, 2025 | 40.56 | 40.56 | 40.44 | 40.49 | 39.93 | -0.05% | 79,095 |
| Oct 31, 2025 | 40.54 | 40.57 | 40.42 | 40.51 | 39.95 | 0.05% | 163,175 |
| Oct 30, 2025 | 40.48 | 40.59 | 40.46 | 40.49 | 39.93 | -0.30% | 99,993 |
| Oct 29, 2025 | 40.83 | 40.83 | 40.57 | 40.61 | 40.05 | -0.42% | 169,778 |
| Oct 28, 2025 | 40.74 | 40.81 | 40.70 | 40.78 | 40.21 | 0.07% | 147,638 |
| Oct 27, 2025 | 40.72 | 40.75 | 40.64 | 40.75 | 40.18 | 0.52% | 158,443 |
| Oct 24, 2025 | 40.58 | 40.60 | 40.54 | 40.54 | 39.98 | 0.20% | 153,985 |
| Oct 23, 2025 | 40.44 | 40.50 | 40.42 | 40.46 | 39.90 | 0.05% | 63,106 |
| Oct 22, 2025 | 40.52 | 40.52 | 40.35 | 40.44 | 39.88 | -0.10% | 119,432 |
| Oct 21, 2025 | 40.55 | 40.55 | 40.47 | 40.48 | 39.92 | -0.07% | 194,629 |
| Oct 20, 2025 | 40.46 | 40.51 | 40.40 | 40.51 | 39.95 | 0.45% | 115,977 |
| Oct 17, 2025 | 40.32 | 40.35 | 40.22 | 40.33 | 39.77 | 0.05% | 163,611 |
| Oct 16, 2025 | 40.34 | 40.35 | 40.24 | 40.31 | 39.75 | 0.10% | 171,923 |
| Oct 15, 2025 | 40.33 | 40.37 | 40.16 | 40.27 | 39.71 | 0.24% | 80,285 |
| Oct 14, 2025 | 40.03 | 40.24 | 39.97 | 40.18 | 39.62 | 0.14% | 45,359 |
| Oct 13, 2025 | 40.12 | 40.15 | 40.05 | 40.12 | 39.56 | 0.58% | 73,781 |
| Oct 10, 2025 | 40.23 | 40.26 | 39.89 | 39.89 | 39.34 | -0.65% | 45,766 |
| Oct 9, 2025 | 40.28 | 40.28 | 40.12 | 40.15 | 39.59 | -0.32% | 110,681 |
| Oct 8, 2025 | 40.20 | 40.29 | 40.20 | 40.28 | 39.72 | 0.22% | 83,869 |
| Oct 7, 2025 | 40.25 | 40.27 | 40.17 | 40.19 | 39.63 | -0.10% | 81,250 |
| Oct 6, 2025 | 40.27 | 40.27 | 40.21 | 40.23 | 39.67 | -0.05% | 81,878 |