iShares Core 30/70 Conservative Allocation ETF (AOK)
NYSEARCA: AOK · Real-Time Price · USD
40.47
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
40.46
-0.02 (-0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST
AOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.52 | 40.54 | 40.43 | 40.47 | 40.47 | - | 258,628 |
| Dec 4, 2025 | 40.53 | 40.53 | 40.41 | 40.47 | 40.47 | -0.04% | 84,759 |
| Dec 3, 2025 | 40.38 | 40.51 | 40.38 | 40.49 | 40.49 | 0.16% | 517,648 |
| Dec 2, 2025 | 40.42 | 40.43 | 40.35 | 40.42 | 40.42 | -0.05% | 131,719 |
| Dec 1, 2025 | 40.39 | 40.51 | 40.39 | 40.44 | 40.36 | -0.64% | 135,926 |
| Nov 28, 2025 | 40.54 | 40.70 | 40.54 | 40.70 | 40.62 | 0.37% | 108,267 |
| Nov 26, 2025 | 40.53 | 40.59 | 40.44 | 40.55 | 40.47 | 0.25% | 242,315 |
| Nov 25, 2025 | 40.32 | 40.45 | 40.27 | 40.45 | 40.37 | 0.45% | 138,395 |
| Nov 24, 2025 | 40.21 | 40.28 | 40.14 | 40.27 | 40.19 | 0.45% | 179,651 |
| Nov 21, 2025 | 40.06 | 40.16 | 39.95 | 40.09 | 40.01 | 0.48% | 155,290 |
| Nov 20, 2025 | 40.21 | 40.27 | 39.89 | 39.90 | 39.82 | -0.32% | 120,282 |
| Nov 19, 2025 | 40.05 | 40.13 | 39.99 | 40.03 | 39.95 | -0.05% | 75,084 |
| Nov 18, 2025 | 40.12 | 40.12 | 39.96 | 40.05 | 39.97 | -0.20% | 171,406 |
| Nov 17, 2025 | 40.25 | 40.29 | 40.07 | 40.13 | 40.05 | -0.30% | 147,642 |
| Nov 14, 2025 | 40.28 | 40.32 | 40.20 | 40.25 | 40.17 | -0.15% | 170,221 |
| Nov 13, 2025 | 40.55 | 40.55 | 40.28 | 40.31 | 40.23 | -1.13% | 89,132 |
| Nov 12, 2025 | 40.53 | 40.77 | 40.52 | 40.77 | 40.69 | 0.60% | 392,982 |
| Nov 11, 2025 | 40.50 | 40.55 | 40.45 | 40.53 | 40.45 | 0.23% | 121,745 |
| Nov 10, 2025 | 40.33 | 40.44 | 40.32 | 40.43 | 40.35 | 0.45% | 95,427 |
| Nov 7, 2025 | 40.22 | 40.26 | 40.10 | 40.25 | 40.17 | - | 120,629 |
| Nov 6, 2025 | 40.29 | 40.35 | 40.22 | 40.25 | 40.17 | -0.02% | 105,486 |
| Nov 5, 2025 | 40.28 | 40.30 | 40.22 | 40.26 | 40.18 | -0.02% | 72,609 |
| Nov 4, 2025 | 40.25 | 40.35 | 40.24 | 40.27 | 40.19 | -0.54% | 90,175 |
| Nov 3, 2025 | 40.56 | 40.56 | 40.44 | 40.49 | 40.33 | -0.05% | 79,095 |
| Oct 31, 2025 | 40.54 | 40.57 | 40.42 | 40.51 | 40.35 | 0.05% | 163,175 |
| Oct 30, 2025 | 40.48 | 40.59 | 40.46 | 40.49 | 40.33 | -0.30% | 99,993 |
| Oct 29, 2025 | 40.83 | 40.83 | 40.57 | 40.61 | 40.45 | -0.42% | 169,778 |
| Oct 28, 2025 | 40.74 | 40.81 | 40.70 | 40.78 | 40.62 | 0.07% | 147,638 |
| Oct 27, 2025 | 40.72 | 40.75 | 40.64 | 40.75 | 40.59 | 0.52% | 158,443 |
| Oct 24, 2025 | 40.58 | 40.60 | 40.54 | 40.54 | 40.38 | 0.20% | 153,985 |
| Oct 23, 2025 | 40.44 | 40.50 | 40.42 | 40.46 | 40.30 | 0.05% | 63,106 |
| Oct 22, 2025 | 40.52 | 40.52 | 40.35 | 40.44 | 40.28 | -0.10% | 119,432 |
| Oct 21, 2025 | 40.55 | 40.55 | 40.47 | 40.48 | 40.32 | -0.07% | 194,629 |
| Oct 20, 2025 | 40.46 | 40.51 | 40.40 | 40.51 | 40.35 | 0.45% | 115,977 |
| Oct 17, 2025 | 40.32 | 40.35 | 40.22 | 40.33 | 40.17 | 0.05% | 163,611 |
| Oct 16, 2025 | 40.34 | 40.35 | 40.24 | 40.31 | 40.15 | 0.10% | 171,923 |
| Oct 15, 2025 | 40.33 | 40.37 | 40.16 | 40.27 | 40.11 | 0.24% | 80,285 |
| Oct 14, 2025 | 40.03 | 40.24 | 39.97 | 40.18 | 40.01 | 0.14% | 45,359 |
| Oct 13, 2025 | 40.12 | 40.15 | 40.05 | 40.12 | 39.96 | 0.58% | 73,781 |
| Oct 10, 2025 | 40.23 | 40.26 | 39.89 | 39.89 | 39.73 | -0.65% | 45,766 |
| Oct 9, 2025 | 40.28 | 40.28 | 40.12 | 40.15 | 39.99 | -0.32% | 110,681 |
| Oct 8, 2025 | 40.20 | 40.29 | 40.20 | 40.28 | 40.12 | 0.22% | 83,869 |
| Oct 7, 2025 | 40.25 | 40.27 | 40.17 | 40.19 | 40.03 | -0.10% | 81,250 |
| Oct 6, 2025 | 40.27 | 40.27 | 40.21 | 40.23 | 40.07 | -0.05% | 81,878 |
| Oct 3, 2025 | 40.25 | 40.31 | 40.21 | 40.25 | 40.09 | 0.10% | 112,829 |
| Oct 2, 2025 | 40.30 | 40.30 | 40.13 | 40.21 | 40.05 | -0.17% | 82,836 |
| Oct 1, 2025 | 40.14 | 40.29 | 40.14 | 40.28 | 40.02 | 0.30% | 57,585 |
| Sep 30, 2025 | 40.10 | 40.16 | 40.09 | 40.16 | 39.90 | 0.12% | 56,102 |
| Sep 29, 2025 | 40.08 | 40.13 | 40.08 | 40.11 | 39.85 | 0.26% | 89,738 |
| Sep 26, 2025 | 39.94 | 40.01 | 39.94 | 40.01 | 39.74 | 0.16% | 59,166 |
| Sep 25, 2025 | 39.97 | 39.97 | 39.86 | 39.94 | 39.68 | -0.24% | 80,106 |
| Sep 24, 2025 | 40.04 | 40.11 | 40.02 | 40.04 | 39.77 | -0.25% | 78,365 |
| Sep 23, 2025 | 40.16 | 40.19 | 40.11 | 40.14 | 39.87 | 0.01% | 53,124 |
| Sep 22, 2025 | 40.30 | 40.30 | 40.08 | 40.13 | 39.87 | 0.10% | 98,352 |
| Sep 19, 2025 | 40.16 | 40.16 | 40.05 | 40.09 | 39.83 | 0.07% | 79,005 |
| Sep 18, 2025 | 40.10 | 40.15 | 39.99 | 40.06 | 39.80 | -0.05% | 145,211 |
| Sep 17, 2025 | 40.15 | 40.26 | 40.00 | 40.08 | 39.82 | -0.17% | 102,931 |
| Sep 16, 2025 | 40.22 | 40.22 | 40.10 | 40.15 | 39.89 | -0.05% | 135,801 |
| Sep 15, 2025 | 40.09 | 40.17 | 40.09 | 40.17 | 39.91 | 0.30% | 224,566 |
| Sep 12, 2025 | 40.09 | 40.09 | 39.98 | 40.05 | 39.79 | -0.15% | 130,956 |
| Sep 11, 2025 | 40.01 | 40.11 | 39.96 | 40.11 | 39.85 | 0.53% | 76,848 |
| Sep 10, 2025 | 39.98 | 39.98 | 39.90 | 39.90 | 39.64 | 0.13% | 78,160 |
| Sep 9, 2025 | 39.91 | 39.91 | 39.79 | 39.85 | 39.59 | -0.03% | 69,672 |
| Sep 8, 2025 | 39.83 | 39.90 | 39.81 | 39.86 | 39.60 | 0.35% | 180,564 |
| Sep 5, 2025 | 39.74 | 39.83 | 39.68 | 39.72 | 39.46 | 0.25% | 53,762 |
| Sep 4, 2025 | 39.45 | 39.62 | 39.45 | 39.62 | 39.36 | 0.53% | 56,554 |
| Sep 3, 2025 | 39.28 | 39.44 | 39.28 | 39.41 | 39.15 | 0.08% | 50,989 |
| Sep 2, 2025 | 39.25 | 39.38 | 39.25 | 39.38 | 39.05 | -0.40% | 48,115 |
| Aug 29, 2025 | 39.60 | 39.60 | 39.50 | 39.54 | 39.21 | -0.20% | 29,977 |
| Aug 28, 2025 | 39.58 | 39.64 | 39.54 | 39.62 | 39.28 | 0.15% | 149,571 |
| Aug 27, 2025 | 39.40 | 39.56 | 39.40 | 39.56 | 39.22 | 0.08% | 56,313 |
| Aug 26, 2025 | 39.50 | 39.53 | 39.42 | 39.53 | 39.20 | 0.20% | 56,454 |
| Aug 25, 2025 | 39.55 | 39.55 | 39.45 | 39.45 | 39.12 | -0.35% | 73,734 |
| Aug 22, 2025 | 39.33 | 39.60 | 39.33 | 39.59 | 39.25 | 0.94% | 66,213 |
| Aug 21, 2025 | 39.28 | 39.28 | 39.21 | 39.22 | 38.89 | -0.25% | 145,133 |
| Aug 20, 2025 | 39.25 | 39.35 | 39.24 | 39.32 | 38.99 | -0.10% | 116,387 |
| Aug 19, 2025 | 39.40 | 39.43 | 39.33 | 39.36 | 39.03 | - | 55,931 |
| Aug 18, 2025 | 39.39 | 39.39 | 39.31 | 39.36 | 39.03 | - | 79,176 |
| Aug 15, 2025 | 39.41 | 39.42 | 39.36 | 39.36 | 39.03 | -0.08% | 52,235 |
| Aug 14, 2025 | 39.34 | 39.43 | 39.34 | 39.39 | 39.06 | -0.33% | 79,973 |
| Aug 13, 2025 | 39.48 | 39.52 | 39.46 | 39.52 | 39.19 | 0.41% | 52,241 |
| Aug 12, 2025 | 39.25 | 39.36 | 39.21 | 39.36 | 39.03 | 0.38% | 320,025 |
| Aug 11, 2025 | 39.23 | 39.26 | 39.19 | 39.21 | 38.88 | -0.08% | 78,229 |
| Aug 8, 2025 | 39.25 | 39.25 | 39.19 | 39.24 | 38.91 | 0.15% | 97,523 |
| Aug 7, 2025 | 39.34 | 39.34 | 39.15 | 39.18 | 38.85 | -0.03% | 74,183 |
| Aug 6, 2025 | 39.17 | 39.21 | 39.07 | 39.19 | 38.86 | 0.20% | 56,996 |
| Aug 5, 2025 | 39.18 | 39.18 | 39.09 | 39.11 | 38.78 | -0.05% | 46,124 |
| Aug 4, 2025 | 39.09 | 39.13 | 39.03 | 39.13 | 38.80 | 0.38% | 49,336 |
| Aug 1, 2025 | 39.01 | 39.01 | 38.91 | 38.98 | 38.57 | - | 101,092 |
| Jul 31, 2025 | 39.13 | 39.13 | 38.96 | 38.98 | 38.57 | -0.05% | 54,892 |
| Jul 30, 2025 | 39.06 | 39.14 | 38.95 | 39.00 | 38.59 | -0.38% | 94,251 |
| Jul 29, 2025 | 39.12 | 39.15 | 39.08 | 39.15 | 38.74 | 0.31% | 65,216 |
| Jul 28, 2025 | 39.15 | 39.15 | 39.01 | 39.03 | 38.62 | -0.54% | 69,735 |
| Jul 25, 2025 | 39.10 | 39.24 | 39.03 | 39.24 | 38.83 | 0.41% | 59,591 |
| Jul 24, 2025 | 39.10 | 39.10 | 39.05 | 39.08 | 38.67 | -0.08% | 40,979 |
| Jul 23, 2025 | 39.13 | 39.13 | 39.05 | 39.11 | 38.70 | 0.20% | 93,897 |
| Jul 22, 2025 | 38.98 | 39.04 | 38.95 | 39.03 | 38.62 | 0.21% | 45,111 |
| Jul 21, 2025 | 39.23 | 39.23 | 38.94 | 38.95 | 38.54 | 0.26% | 54,622 |
| Jul 18, 2025 | 38.95 | 38.95 | 38.82 | 38.85 | 38.44 | 0.08% | 104,446 |
| Jul 17, 2025 | 38.69 | 38.82 | 38.69 | 38.82 | 38.41 | 0.47% | 455,977 |