iShares Core 30/70 Conservative Allocation ETF AOK
40.27 USD -0.05 (-0.12%)
Regular-session close
40.27 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
40.23 Day range 40.32
39.35 52-week range 41.56
- YTD
- +0.35%
- 1 year
- -0.10%
AOK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.39 | 40.32 | 40.22 | 40.27 | -0.05 | -0.12% | 376,384 |
| Nov 12, 2026 | 40.51 | 40.51 | 40.32 | 40.32 | -0.25 | -0.62% | 260,500 |
| Nov 11, 2026 | 40.50 | 40.60 | 40.47 | 40.57 | +0.11 | +0.27% | 202,500 |
| Nov 10, 2026 | 40.56 | 40.57 | 40.33 | 40.46 | -0.23 | -0.57% | 223,300 |
| Nov 9, 2026 | 40.56 | 40.73 | 40.52 | 40.69 | +0.32 | +0.79% | 515,000 |
| Nov 6, 2026 | 40.38 | 40.44 | 40.28 | 40.37 | +0.02 | +0.05% | 999,100 |
| Nov 5, 2026 | 40.72 | 40.74 | 40.35 | 40.35 | -0.45 | -1.10% | 649,000 |
| Nov 4, 2026 | 40.61 | 40.83 | 40.61 | 40.80 | +0.34 | +0.84% | 526,300 |
| Nov 3, 2026 | 40.55 | 40.55 | 40.44 | 40.46 | -0.12 | -0.30% | 520,800 |
| Nov 2, 2026 | 40.66 | 40.78 | 40.58 | 40.58 | -0.03 | -0.07% | 467,100 |
| Oct 30, 2026 | 40.58 | 40.67 | 40.50 | 40.61 | -0.13 | -0.32% | 321,900 |
| Oct 29, 2026 | 40.61 | 40.76 | 40.61 | 40.74 | +0.04 | +0.10% | 167,100 |
| Oct 28, 2026 | 40.65 | 40.76 | 40.61 | 40.70 | +0.01 | +0.02% | 359,900 |
| Oct 27, 2026 | 40.61 | 40.72 | 40.59 | 40.69 | +0.12 | +0.30% | 162,200 |
| Oct 26, 2026 | 40.51 | 40.64 | 40.50 | 40.57 | +0.07 | +0.17% | 256,700 |
| Oct 23, 2026 | 40.56 | 40.56 | 40.46 | 40.50 | -0.10 | -0.25% | 251,200 |
| Oct 22, 2026 | 40.60 | 40.60 | 40.49 | 40.60 | +0.03 | +0.07% | 342,100 |
| Oct 21, 2026 | 40.58 | 40.61 | 40.46 | 40.57 | +0.08 | +0.20% | 510,900 |
| Oct 20, 2026 | 40.34 | 40.61 | 40.34 | 40.49 | +0.09 | +0.22% | 296,000 |
| Oct 19, 2026 | 40.54 | 40.54 | 40.38 | 40.40 | -0.05 | -0.12% | 432,600 |
| Oct 16, 2026 | 40.52 | 40.62 | 40.40 | 40.45 | -0.13 | -0.32% | 667,700 |
| Oct 15, 2026 | 40.52 | 40.58 | 40.48 | 40.58 | +0.21 | +0.52% | 272,400 |
| Oct 14, 2026 | 40.29 | 40.38 | 40.29 | 40.37 | -0.13 | -0.32% | 358,600 |
| Oct 13, 2026 | 40.51 | 40.53 | 40.44 | 40.50 | +0.03 | +0.07% | 180,200 |
| Oct 12, 2026 | 40.52 | 40.52 | 40.45 | 40.47 | -0.01 | -0.02% | 172,700 |
| Oct 9, 2026 | 40.36 | 40.51 | 40.36 | 40.48 | +0.08 | +0.20% | 268,200 |
| Oct 8, 2026 | 40.23 | 40.41 | 40.23 | 40.40 | 0.00 | 0.00% | 251,000 |
| Oct 7, 2026 | 40.19 | 40.43 | 40.19 | 40.40 | -0.08 | -0.20% | 285,100 |
| Oct 6, 2026 | 40.35 | 40.56 | 40.35 | 40.48 | +0.11 | +0.27% | 331,500 |
| Oct 5, 2026 | 40.30 | 40.41 | 40.29 | 40.37 | +0.05 | +0.12% | 330,000 |
| Oct 2, 2026 | 40.35 | 40.48 | 40.27 | 40.32 | -0.06 | -0.15% | 241,700 |
| Oct 1, 2026 | 40.19 | 40.41 | 40.14 | 40.38 | +0.05 | +0.12% | 363,000 |
| Sep 30, 2026 | 40.49 | 40.49 | 40.32 | 40.33 | -0.09 | -0.22% | 293,000 |
| Sep 29, 2026 | 40.47 | 40.47 | 40.29 | 40.42 | -0.04 | -0.10% | 340,300 |
| Sep 28, 2026 | 40.55 | 40.55 | 40.38 | 40.46 | -0.23 | -0.57% | 454,400 |
| Sep 25, 2026 | 40.52 | 40.69 | 40.50 | 40.69 | +0.14 | +0.35% | 194,500 |
| Sep 24, 2026 | 40.61 | 40.66 | 40.50 | 40.55 | -0.14 | -0.34% | 519,500 |
| Sep 23, 2026 | 40.97 | 40.97 | 40.63 | 40.69 | -0.39 | -0.95% | 204,500 |
| Sep 22, 2026 | 41.09 | 41.09 | 40.99 | 41.08 | +0.06 | +0.15% | 175,000 |
| Sep 21, 2026 | 40.86 | 41.05 | 40.86 | 41.02 | +0.25 | +0.61% | 269,600 |
| Sep 18, 2026 | 40.76 | 40.78 | 40.71 | 40.77 | -0.11 | -0.27% | 178,400 |
| Sep 17, 2026 | 40.84 | 40.89 | 40.82 | 40.88 | +0.26 | +0.64% | 170,100 |
| Sep 16, 2026 | 40.76 | 40.85 | 40.52 | 40.62 | -0.05 | -0.12% | 226,900 |
| Sep 15, 2026 | 40.64 | 40.67 | 40.60 | 40.67 | -0.05 | -0.12% | 531,900 |
| Sep 14, 2026 | 40.62 | 40.84 | 40.62 | 40.72 | -0.13 | -0.32% | 112,700 |
| Sep 11, 2026 | 40.96 | 40.96 | 40.84 | 40.85 | +0.10 | +0.25% | 238,000 |
| Sep 10, 2026 | 40.88 | 40.88 | 40.73 | 40.75 | -0.29 | -0.71% | 124,100 |
| Sep 9, 2026 | 41.19 | 41.19 | 41.00 | 41.04 | -0.19 | -0.46% | 129,800 |
| Sep 8, 2026 | 41.28 | 41.28 | 41.17 | 41.23 | -0.04 | -0.10% | 74,600 |
| Sep 4, 2026 | 41.29 | 41.31 | 41.24 | 41.27 | -0.06 | -0.15% | 208,600 |
| Sep 3, 2026 | 41.24 | 41.33 | 41.19 | 41.33 | +0.24 | +0.58% | 94,100 |
| Sep 2, 2026 | 40.97 | 41.09 | 40.97 | 41.09 | +0.01 | +0.02% | 205,700 |
| Sep 1, 2026 | 41.19 | 41.23 | 41.05 | 41.08 | -0.18 | -0.44% | 116,000 |
| Aug 31, 2026 | 41.31 | 41.41 | 41.21 | 41.26 | -0.07 | -0.17% | 103,100 |
| Aug 28, 2026 | 41.52 | 41.52 | 41.31 | 41.33 | -0.14 | -0.34% | 117,300 |
| Aug 27, 2026 | 41.48 | 41.49 | 41.42 | 41.47 | +0.04 | +0.10% | 62,900 |
| Aug 26, 2026 | 41.46 | 41.46 | 41.38 | 41.43 | -0.06 | -0.14% | 90,800 |
| Aug 25, 2026 | 41.44 | 41.49 | 41.36 | 41.49 | +0.19 | +0.46% | 95,300 |
| Aug 24, 2026 | 41.28 | 41.32 | 41.26 | 41.30 | 0.00 | 0.00% | 169,900 |
| Aug 21, 2026 | 41.37 | 41.37 | 41.27 | 41.30 | +0.04 | +0.10% | 92,300 |
| Aug 20, 2026 | 41.33 | 41.35 | 41.25 | 41.26 | -0.15 | -0.36% | 75,500 |
| Aug 19, 2026 | 41.44 | 41.44 | 41.35 | 41.41 | +0.16 | +0.39% | 67,800 |
| Aug 18, 2026 | 41.32 | 41.32 | 41.22 | 41.25 | -0.08 | -0.19% | 64,300 |
| Aug 17, 2026 | 41.48 | 41.48 | 41.33 | 41.33 | -0.13 | -0.31% | 81,300 |
| Aug 14, 2026 | 41.55 | 41.55 | 41.43 | 41.46 | -0.08 | -0.19% | 73,300 |
65 days, newest first. Daily bars as drawn on the AOK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.