Indicators

Markets:

News

iShares Core 30/70 Conservative Allocation ETF (NY:AOK)

41.34 +0.19 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	41.20	41.36	41.20	41.34	144,303	+0.19(+0.46%)
May 07, 2026	41.42	41.42	41.10	41.15	119,291	-0.16(-0.39%)
May 06, 2026	41.12	41.32	41.12	41.31	133,023	+0.36(+0.88%)
May 05, 2026	40.86	40.97	40.86	40.95	97,995	+0.17(+0.42%)
May 04, 2026	40.90	40.92	40.69	40.78	140,956	-0.21(-0.51%)
May 01, 2026	41.10	41.15	40.99	40.99	700,829	+0.02(+0.05%)
Apr 30, 2026	40.83	41.00	40.80	40.97	209,399	+0.24(+0.59%)
Apr 29, 2026	40.74	40.79	40.65	40.73	136,080	-0.11(-0.27%)
Apr 28, 2026	40.92	40.92	40.79	40.84	69,061	-0.12(-0.29%)
Apr 27, 2026	40.99	41.00	40.91	40.96	73,036	-0.05(-0.12%)
Apr 24, 2026	40.96	41.02	40.86	41.01	174,608	+0.18(+0.44%)
Apr 23, 2026	40.99	41.00	40.70	40.83	147,591	-0.15(-0.35%)
Apr 22, 2026	41.00	41.01	40.94	40.98	64,744	+0.13(+0.33%)
Apr 21, 2026	41.04	41.06	40.81	40.84	101,298	-0.20(-0.49%)
Apr 20, 2026	40.97	41.07	40.97	41.04	115,160	-0.09(-0.22%)
Apr 17, 2026	41.08	41.20	41.05	41.13	323,505	+0.30(+0.73%)
Apr 16, 2026	40.82	40.91	40.80	40.83	57,279	-0.02(-0.04%)
Apr 15, 2026	40.87	40.87	40.78	40.84	48,916	+0.00(+0.01%)
Apr 14, 2026	40.77	40.84	40.67	40.84	152,496	+0.21(+0.52%)
Apr 13, 2026	40.38	40.63	40.38	40.63	650,569	+0.16(+0.40%)
Apr 10, 2026	40.59	40.59	40.43	40.47	249,357	-0.03(-0.07%)
Apr 09, 2026	40.45	40.57	40.32	40.50	115,221	+0.05(+0.12%)
Apr 08, 2026	40.50	40.63	40.38	40.45	144,382	+0.46(+1.15%)
Apr 07, 2026	39.95	39.99	39.76	39.99	118,293	+0.04(+0.10%)
Apr 06, 2026	39.81	39.97	39.81	39.95	145,317	+0.05(+0.13%)
Apr 02, 2026	39.69	39.95	39.64	39.90	175,848	+0.01(+0.03%)
Apr 01, 2026	39.91	40.00	39.85	39.89	255,930	+0.12(+0.30%)
Mar 31, 2026	39.54	39.81	39.50	39.77	265,613	+0.45(+1.14%)
Mar 30, 2026	39.43	39.47	39.27	39.32	185,796	+0.09(+0.23%)
Mar 27, 2026	39.38	39.39	39.20	39.23	290,311	-0.18(-0.46%)
Mar 26, 2026	39.66	39.69	39.39	39.41	86,254	-0.40(-1.00%)
Mar 25, 2026	39.85	39.88	39.72	39.81	157,983	+0.25(+0.63%)
Mar 24, 2026	39.53	39.69	39.46	39.56	104,646	-0.15(-0.38%)
Mar 23, 2026	39.61	39.90	39.61	39.71	173,291	+0.31(+0.78%)
Mar 20, 2026	39.77	39.77	39.36	39.40	252,853	-0.49(-1.22%)
Mar 19, 2026	39.70	39.95	39.67	39.89	315,843	+0.03(+0.08%)
Mar 18, 2026	40.12	40.12	39.86	39.86	157,094	-0.31(-0.77%)
Mar 17, 2026	40.20	40.23	40.15	40.17	101,833	+0.11(+0.27%)
Mar 16, 2026	39.98	40.12	39.98	40.06	145,788	+0.26(+0.65%)
Mar 13, 2026	40.07	40.09	39.79	39.80	271,405	-0.12(-0.30%)
Mar 12, 2026	40.05	40.17	39.92	39.92	826,115	-0.35(-0.87%)
Mar 11, 2026	40.36	40.36	40.18	40.27	155,795	-0.10(-0.26%)
Mar 10, 2026	40.46	40.60	40.36	40.37	201,406	-0.05(-0.14%)
Mar 09, 2026	40.11	40.48	39.99	40.43	232,082	+0.14(+0.35%)
Mar 06, 2026	40.21	40.38	40.13	40.29	373,661	-0.17(-0.42%)
Mar 05, 2026	40.50	40.56	40.32	40.46	328,090	-0.23(-0.56%)
Mar 04, 2026	40.71	40.72	40.57	40.69	114,571	+0.09(+0.22%)
Mar 03, 2026	40.45	40.65	40.31	40.60	170,583	-0.25(-0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.