iShares Core 30/70 Conservative Allocation ETF (AOK)
NYSEARCA: AOK · Real-Time Price · USD
40.84
-0.12 (-0.29%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.92 | 40.92 | 40.79 | 40.84 | 40.84 | -0.29% | 69,058 |
| Apr 27, 2026 | 40.99 | 41.00 | 40.92 | 40.96 | 40.96 | -0.12% | 73,036 |
| Apr 24, 2026 | 40.96 | 41.02 | 40.86 | 41.01 | 41.01 | 0.44% | 174,606 |
| Apr 23, 2026 | 40.99 | 41.00 | 40.70 | 40.83 | 40.83 | -0.35% | 147,591 |
| Apr 22, 2026 | 41.00 | 41.01 | 40.94 | 40.98 | 40.98 | 0.33% | 64,740 |
| Apr 21, 2026 | 41.04 | 41.06 | 40.81 | 40.84 | 40.84 | -0.49% | 100,798 |
| Apr 20, 2026 | 40.97 | 41.07 | 40.97 | 41.04 | 41.04 | -0.22% | 115,160 |
| Apr 17, 2026 | 41.08 | 41.20 | 41.05 | 41.13 | 41.13 | 0.73% | 323,504 |
| Apr 16, 2026 | 40.82 | 40.91 | 40.80 | 40.83 | 40.83 | -0.04% | 57,279 |
| Apr 15, 2026 | 40.87 | 40.87 | 40.78 | 40.85 | 40.85 | 0.01% | 48,916 |
| Apr 14, 2026 | 40.77 | 40.85 | 40.67 | 40.84 | 40.84 | 0.52% | 152,480 |
| Apr 13, 2026 | 40.38 | 40.63 | 40.38 | 40.63 | 40.63 | 0.40% | 650,569 |
| Apr 10, 2026 | 40.59 | 40.59 | 40.43 | 40.47 | 40.47 | -0.07% | 249,356 |
| Apr 9, 2026 | 40.45 | 40.57 | 40.32 | 40.50 | 40.50 | 0.12% | 115,221 |
| Apr 8, 2026 | 40.50 | 40.63 | 40.39 | 40.45 | 40.45 | 1.15% | 144,381 |
| Apr 7, 2026 | 39.95 | 39.99 | 39.76 | 39.99 | 39.99 | 0.10% | 118,263 |
| Apr 6, 2026 | 39.81 | 39.97 | 39.81 | 39.95 | 39.95 | 0.13% | 145,317 |
| Apr 2, 2026 | 39.69 | 39.95 | 39.64 | 39.90 | 39.90 | -0.27% | 175,848 |
| Apr 1, 2026 | 40.03 | 40.13 | 39.97 | 40.01 | 39.89 | 0.30% | 255,163 |
| Mar 31, 2026 | 39.66 | 39.93 | 39.62 | 39.89 | 39.77 | 1.14% | 264,817 |
| Mar 30, 2026 | 39.55 | 39.59 | 39.39 | 39.44 | 39.32 | 0.23% | 185,239 |
| Mar 27, 2026 | 39.50 | 39.51 | 39.32 | 39.35 | 39.23 | -0.46% | 289,441 |
| Mar 26, 2026 | 39.78 | 39.81 | 39.51 | 39.53 | 39.41 | -1.00% | 85,996 |
| Mar 25, 2026 | 39.97 | 40.00 | 39.84 | 39.93 | 39.81 | 0.63% | 157,513 |
| Mar 24, 2026 | 39.65 | 39.81 | 39.58 | 39.68 | 39.56 | -0.38% | 104,332 |
| Mar 23, 2026 | 39.73 | 40.02 | 39.73 | 39.83 | 39.71 | 0.78% | 172,772 |
| Mar 20, 2026 | 39.89 | 39.89 | 39.48 | 39.52 | 39.40 | -1.22% | 252,094 |
| Mar 19, 2026 | 39.82 | 40.08 | 39.79 | 40.01 | 39.89 | 0.08% | 314,895 |
| Mar 18, 2026 | 40.24 | 40.24 | 39.98 | 39.98 | 39.86 | -0.77% | 156,622 |
| Mar 17, 2026 | 40.32 | 40.35 | 40.27 | 40.29 | 40.17 | 0.27% | 101,528 |
| Mar 16, 2026 | 40.10 | 40.24 | 40.10 | 40.18 | 40.06 | 0.65% | 145,350 |
| Mar 13, 2026 | 40.19 | 40.21 | 39.91 | 39.92 | 39.80 | -0.30% | 270,590 |
| Mar 12, 2026 | 40.17 | 40.29 | 40.04 | 40.04 | 39.92 | -0.87% | 823,638 |
| Mar 11, 2026 | 40.48 | 40.48 | 40.31 | 40.39 | 40.27 | -0.26% | 155,328 |
| Mar 10, 2026 | 40.58 | 40.72 | 40.49 | 40.50 | 40.37 | -0.14% | 200,802 |
| Mar 9, 2026 | 40.23 | 40.60 | 40.11 | 40.55 | 40.43 | 0.35% | 231,385 |
| Mar 6, 2026 | 40.33 | 40.50 | 40.25 | 40.41 | 40.29 | -0.42% | 372,541 |
| Mar 5, 2026 | 40.62 | 40.68 | 40.45 | 40.58 | 40.46 | -0.56% | 327,105 |
| Mar 4, 2026 | 40.83 | 40.84 | 40.69 | 40.81 | 40.69 | 0.22% | 114,228 |
| Mar 3, 2026 | 40.57 | 40.77 | 40.43 | 40.72 | 40.60 | -0.80% | 170,073 |
| Mar 2, 2026 | 41.03 | 41.10 | 40.98 | 41.05 | 40.85 | -0.51% | 130,599 |
| Feb 27, 2026 | 41.19 | 41.27 | 41.19 | 41.26 | 41.06 | - | 150,418 |
| Feb 26, 2026 | 41.33 | 41.38 | 41.14 | 41.26 | 41.06 | -0.05% | 147,883 |
| Feb 25, 2026 | 41.21 | 41.28 | 41.20 | 41.28 | 41.08 | 0.24% | 102,270 |
| Feb 24, 2026 | 41.07 | 41.18 | 41.04 | 41.18 | 40.98 | 0.32% | 124,571 |
| Feb 23, 2026 | 41.17 | 41.17 | 41.05 | 41.05 | 40.85 | -0.27% | 141,800 |
| Feb 20, 2026 | 41.03 | 41.16 | 40.98 | 41.16 | 40.96 | 0.32% | 152,752 |
| Feb 19, 2026 | 40.89 | 41.03 | 40.89 | 41.03 | 40.83 | 0.02% | 159,348 |
| Feb 18, 2026 | 40.99 | 41.12 | 40.99 | 41.02 | 40.82 | -0.02% | 97,085 |
| Feb 17, 2026 | 41.03 | 41.06 | 40.90 | 41.03 | 40.83 | 0.10% | 177,146 |
| Feb 13, 2026 | 40.95 | 41.06 | 40.91 | 40.99 | 40.79 | 0.24% | 196,971 |
| Feb 12, 2026 | 41.12 | 41.12 | 40.89 | 40.89 | 40.69 | -0.27% | 316,341 |
| Feb 11, 2026 | 41.05 | 41.05 | 40.92 | 41.00 | 40.80 | 0.10% | 182,805 |
| Feb 10, 2026 | 40.98 | 41.05 | 40.96 | 40.96 | 40.76 | 0.07% | 143,319 |
| Feb 9, 2026 | 40.79 | 40.95 | 40.78 | 40.93 | 40.73 | 0.34% | 88,113 |
| Feb 6, 2026 | 40.65 | 40.82 | 40.64 | 40.79 | 40.59 | 0.59% | 98,041 |
| Feb 5, 2026 | 40.54 | 40.59 | 40.49 | 40.55 | 40.35 | -0.05% | 151,527 |
| Feb 4, 2026 | 40.70 | 40.70 | 40.52 | 40.57 | 40.37 | -0.20% | 106,832 |
| Feb 3, 2026 | 40.72 | 40.72 | 40.54 | 40.65 | 40.45 | -0.29% | 235,638 |
| Feb 2, 2026 | 40.76 | 40.81 | 40.70 | 40.77 | 40.48 | 0.10% | 280,355 |
| Jan 30, 2026 | 40.82 | 40.82 | 40.66 | 40.73 | 40.44 | -0.32% | 136,092 |
| Jan 29, 2026 | 40.87 | 40.87 | 40.68 | 40.86 | 40.57 | 0.07% | 289,611 |
| Jan 28, 2026 | 40.82 | 40.86 | 40.76 | 40.83 | 40.54 | -0.07% | 151,861 |
| Jan 27, 2026 | 40.84 | 40.87 | 40.82 | 40.86 | 40.57 | 0.27% | 96,482 |
| Jan 26, 2026 | 40.74 | 40.81 | 40.74 | 40.75 | 40.46 | 0.15% | 93,390 |
| Jan 23, 2026 | 40.58 | 40.69 | 40.58 | 40.69 | 40.40 | 0.10% | 109,237 |
| Jan 22, 2026 | 40.68 | 40.68 | 40.55 | 40.65 | 40.36 | 0.20% | 153,355 |
| Jan 21, 2026 | 40.44 | 40.61 | 40.39 | 40.57 | 40.28 | 0.52% | 106,284 |
| Jan 20, 2026 | 40.48 | 40.48 | 40.31 | 40.36 | 40.07 | -0.64% | 417,959 |
| Jan 16, 2026 | 40.63 | 40.69 | 40.61 | 40.62 | 40.33 | -0.20% | 286,909 |
| Jan 15, 2026 | 40.78 | 40.78 | 40.66 | 40.70 | 40.41 | 0.07% | 310,206 |
| Jan 14, 2026 | 40.64 | 40.75 | 40.61 | 40.67 | 40.38 | - | 166,235 |
| Jan 13, 2026 | 40.70 | 40.72 | 40.62 | 40.67 | 40.38 | 0.05% | 136,316 |
| Jan 12, 2026 | 40.59 | 40.69 | 40.59 | 40.65 | 40.36 | 0.07% | 363,511 |
| Jan 9, 2026 | 40.58 | 40.66 | 40.54 | 40.62 | 40.33 | 0.30% | 149,249 |
| Jan 8, 2026 | 40.50 | 40.52 | 40.44 | 40.50 | 40.21 | -0.12% | 129,292 |
| Jan 7, 2026 | 40.65 | 40.65 | 40.53 | 40.55 | 40.26 | -0.05% | 100,692 |
| Jan 6, 2026 | 40.48 | 40.57 | 40.47 | 40.57 | 40.28 | 0.25% | 104,509 |
| Jan 5, 2026 | 40.44 | 40.51 | 40.40 | 40.47 | 40.18 | 0.37% | 332,145 |
| Jan 2, 2026 | 40.35 | 40.38 | 40.26 | 40.32 | 40.03 | 0.47% | 340,286 |
| Dec 31, 2025 | 40.43 | 40.43 | 40.13 | 40.13 | 39.84 | -0.69% | 360,926 |
| Dec 30, 2025 | 40.44 | 40.44 | 40.38 | 40.41 | 40.12 | 0.02% | 258,598 |
| Dec 29, 2025 | 40.41 | 40.43 | 40.37 | 40.40 | 40.11 | -0.02% | 401,274 |
| Dec 26, 2025 | 40.50 | 40.50 | 40.39 | 40.41 | 40.12 | 0.30% | 120,560 |
| Dec 24, 2025 | 40.33 | 40.42 | 40.29 | 40.29 | 40.00 | -0.02% | 31,066 |
| Dec 23, 2025 | 40.26 | 40.33 | 40.18 | 40.30 | 40.01 | -0.59% | 151,632 |
| Dec 22, 2025 | 40.52 | 40.57 | 40.51 | 40.54 | 39.94 | 0.15% | 167,619 |
| Dec 19, 2025 | 40.49 | 40.53 | 40.46 | 40.48 | 39.88 | 0.12% | 265,779 |
| Dec 18, 2025 | 40.47 | 40.52 | 40.41 | 40.43 | 39.83 | 0.32% | 173,558 |
| Dec 17, 2025 | 40.37 | 40.42 | 40.29 | 40.30 | 39.70 | -0.30% | 117,918 |
| Dec 16, 2025 | 40.38 | 40.45 | 40.35 | 40.42 | 39.82 | 0.05% | 108,929 |
| Dec 15, 2025 | 40.46 | 40.51 | 40.39 | 40.40 | 39.80 | 0.07% | 329,074 |
| Dec 12, 2025 | 40.47 | 40.50 | 40.32 | 40.37 | 39.77 | -0.44% | 196,761 |
| Dec 11, 2025 | 40.51 | 40.61 | 40.46 | 40.55 | 39.95 | 0.10% | 155,976 |
| Dec 10, 2025 | 40.35 | 40.54 | 40.31 | 40.51 | 39.91 | 0.37% | 180,939 |
| Dec 9, 2025 | 40.36 | 40.43 | 40.34 | 40.36 | 39.76 | -0.27% | 169,023 |
| Dec 8, 2025 | 40.53 | 40.53 | 40.33 | 40.47 | 39.87 | - | 256,843 |
| Dec 5, 2025 | 40.52 | 40.54 | 40.43 | 40.47 | 39.87 | - | 258,628 |
| Dec 4, 2025 | 40.53 | 40.53 | 40.41 | 40.47 | 39.87 | -0.04% | 84,759 |
| Dec 3, 2025 | 40.38 | 40.51 | 40.38 | 40.49 | 39.89 | 0.16% | 517,652 |