iShares Core Conservative Allocation ETF (AOK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

33.37

-0.30

(-0.90%)

As of 02:54PM EDT. Market open.

Advertisement

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	33.52	33.61	33.33	33.37	33.37	49,848
Oct 02, 2023	33.97	33.97	33.71	33.76	33.76	116,500
Sep 29, 2023	34.15	34.19	33.95	33.96	33.96	47,400
Sep 28, 2023	33.79	34.04	33.79	34.02	34.02	107,300
Sep 27, 2023	34.01	34.06	33.77	33.87	33.87	180,200
Sep 26, 2023	34.07	34.11	33.93	33.96	33.96	178,700
Sep 25, 2023	34.06	34.19	34.03	34.13	34.13	128,100
Sep 22, 2023	34.21	34.39	34.21	34.27	34.27	68,300
Sep 21, 2023	34.29	34.30	34.19	34.19	34.19	75,100
Sep 20, 2023	34.65	34.72	34.52	34.52	34.52	97,700
Sep 19, 2023	34.67	34.67	34.58	34.60	34.60	57,900
Sep 18, 2023	34.68	34.70	34.60	34.67	34.67	89,200
Sep 15, 2023	34.72	34.77	34.64	34.68	34.68	759,500
Sep 14, 2023	34.73	34.85	34.73	34.78	34.78	106,100
Sep 13, 2023	34.63	34.74	34.63	34.71	34.71	83,300
Sep 12, 2023	34.73	34.73	34.66	34.73	34.73	96,400
Sep 11, 2023	34.74	34.84	34.66	34.72	34.72	66,700
Sep 08, 2023	34.69	34.75	34.65	34.71	34.71	56,500
Sep 07, 2023	34.58	34.65	34.56	34.64	34.64	163,500
Sep 06, 2023	34.78	34.78	34.54	34.61	34.61	102,300
Sep 05, 2023	34.85	34.85	34.71	34.71	34.71	83,500
Sep 05, 2023	0.059 Dividend
Sep 01, 2023	35.10	35.10	34.96	34.99	34.93	123,000
Aug 31, 2023	35.03	35.11	35.03	35.05	34.99	56,100
Aug 30, 2023	35.01	35.08	34.98	35.02	34.96	50,700
Aug 29, 2023	34.68	35.01	34.68	35.01	34.95	348,000
Aug 28, 2023	34.73	34.74	34.68	34.73	34.67	73,400
Aug 25, 2023	34.56	34.68	34.44	34.61	34.55	74,800
Aug 24, 2023	34.77	34.77	34.55	34.55	34.49	60,300
Aug 23, 2023	34.44	34.74	34.44	34.72	34.66	205,900
Aug 22, 2023	34.43	34.45	34.34	34.41	34.35	49,000
Aug 21, 2023	34.46	34.46	34.30	34.40	34.34	89,100
Aug 18, 2023	34.32	34.50	34.32	34.46	34.40	79,700
Aug 17, 2023	34.62	34.62	34.40	34.43	34.37	40,400
Aug 16, 2023	34.60	34.71	34.52	34.54	34.48	130,600
Aug 15, 2023	34.82	34.82	34.66	34.67	34.61	62,000
Aug 14, 2023	34.85	34.89	34.73	34.85	34.79	221,800
Aug 11, 2023	34.88	34.95	34.84	34.91	34.85	37,200
Aug 10, 2023	35.13	35.28	34.98	34.99	34.93	48,600
Aug 09, 2023	35.15	35.15	35.07	35.11	35.05	48,400
Aug 08, 2023	35.19	35.19	35.01	35.10	35.04	61,200
Aug 07, 2023	35.01	35.13	35.01	35.13	35.07	54,200
Aug 04, 2023	34.92	35.17	34.92	35.07	35.01	110,100
Aug 03, 2023	34.80	34.95	34.80	34.87	34.81	66,500
Aug 02, 2023	35.18	35.18	34.98	35.08	35.02	70,200
Aug 02, 2023	0.059 Dividend
Aug 01, 2023	35.32	35.46	35.31	35.36	35.24	63,600
Jul 31, 2023	35.47	35.57	35.41	35.57	35.45	62,700
Jul 28, 2023	35.48	35.53	35.43	35.53	35.41	109,200
Jul 27, 2023	35.63	35.63	35.27	35.34	35.22	132,900
Jul 26, 2023	35.49	35.57	35.43	35.57	35.45	77,800
Jul 25, 2023	35.45	35.50	35.43	35.50	35.38	229,600
Jul 24, 2023	35.45	35.54	35.44	35.49	35.37	58,900
Jul 21, 2023	35.46	35.52	35.44	35.45	35.33	82,200
Jul 20, 2023	35.54	35.54	35.39	35.45	35.33	59,800
Jul 19, 2023	35.58	35.64	35.57	35.64	35.52	47,800
Jul 18, 2023	35.44	35.58	35.44	35.57	35.45	129,800
Jul 17, 2023	35.40	35.45	35.33	35.40	35.28	124,900
Jul 14, 2023	35.42	35.53	35.34	35.40	35.28	170,300
Jul 13, 2023	35.30	35.54	35.30	35.54	35.42	198,200
Jul 12, 2023	35.06	35.30	35.06	35.30	35.18	63,600
Jul 11, 2023	34.90	34.94	34.84	34.91	34.79	212,900
Jul 10, 2023	34.67	34.83	34.67	34.81	34.69	116,100
Jul 07, 2023	35.05	35.05	34.66	34.75	34.63	65,500
Jul 06, 2023	34.68	34.73	34.58	34.73	34.61	63,000
Jul 05, 2023	35.02	35.08	34.93	34.94	34.82	80,100
Jul 05, 2023	0.144 Dividend
Jul 03, 2023	35.29	35.36	35.26	35.26	35.00	93,300
Jun 30, 2023	35.19	35.31	35.19	35.24	34.98	124,800
Jun 29, 2023	35.02	35.09	35.02	35.09	34.83	52,000
Jun 28, 2023	35.16	35.24	35.13	35.21	34.95	120,300
Jun 27, 2023	35.20	35.20	35.08	35.16	34.90	92,400
Jun 26, 2023	35.08	35.15	35.08	35.09	34.83	53,500
Jun 23, 2023	35.00	35.12	35.00	35.09	34.83	82,700
Jun 22, 2023	35.09	35.15	35.08	35.13	34.87	105,800
Jun 21, 2023	35.21	35.29	35.05	35.27	35.01	84,000
Jun 20, 2023	35.29	35.29	35.23	35.26	35.00	357,400
Jun 16, 2023	35.35	35.45	35.29	35.30	35.04	363,000
Jun 15, 2023	35.23	35.41	35.22	35.41	35.15	150,700
Jun 14, 2023	35.13	35.23	35.03	35.18	34.92	63,500
Jun 13, 2023	35.14	35.22	35.07	35.11	34.85	220,800
Jun 12, 2023	35.03	35.13	34.97	35.13	34.87	79,900
Jun 09, 2023	34.95	35.03	34.95	34.96	34.70	81,100
Jun 08, 2023	34.91	35.05	34.88	35.05	34.79	58,200
Jun 07, 2023	34.95	35.03	34.82	34.88	34.62	212,400
Jun 06, 2023	34.91	35.02	34.89	35.01	34.75	108,100
Jun 05, 2023	34.87	34.99	34.86	34.94	34.68	156,500
Jun 02, 2023	34.94	35.00	34.91	35.00	34.74	255,600
Jun 01, 2023	34.79	35.00	34.79	34.92	34.66	164,700
May 31, 2023	34.76	34.80	34.66	34.78	34.52	71,700
May 30, 2023	34.69	34.81	34.69	34.81	34.55	71,800
May 26, 2023	34.54	34.68	34.54	34.64	34.38	172,800
May 25, 2023	34.48	34.56	34.48	34.52	34.26	77,800
May 24, 2023	34.70	34.70	34.52	34.55	34.29	88,400
May 23, 2023	34.74	34.79	34.67	34.67	34.41	51,600
May 22, 2023	34.80	34.86	34.80	34.84	34.58	83,800
May 19, 2023	34.81	34.90	34.80	34.83	34.57	42,100
May 18, 2023	34.81	34.87	34.79	34.84	34.58	53,000
May 17, 2023	34.85	34.93	34.84	34.90	34.64	51,000
May 16, 2023	34.86	34.91	34.84	34.85	34.59	59,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,227.36-61.03(-1.42%)

Dow 3032,996.91-436.44(-1.31%)

Nasdaq13,054.27-253.50(-1.90%)

Russell 20001,725.93-30.89(-1.76%)

Crude Oil89.34+0.52(+0.59%)

Gold1,841.30-5.90(-0.32%)

iShares Core Conservative Allocation ETF (AOK)

S&P 500
4,227.36
-61.03(-1.42%)

Dow 30
32,996.91
-436.44(-1.31%)

Nasdaq
13,054.27
-253.50(-1.90%)

Russell 2000
1,725.93
-30.89(-1.76%)

Crude Oil
89.34
+0.52(+0.59%)

Gold
1,841.30
-5.90(-0.32%)