iShares Core 3070 Conserv... (AOK)
AMEX: AOK
· Real-Time Price · USD
39.25
-0.07 (-0.18%)
At close: Aug 21, 2025, 3:59 PM
39.22
-0.08%
After-hours: Aug 21, 2025, 05:05 PM EDT
AOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 39.25 | 39.35 | 39.24 | 39.32 | 39.32 | -0.10% | 116,385 |
| Aug 19, 2025 | 39.40 | 39.43 | 39.33 | 39.36 | 39.36 | 0.00% | 55,931 |
| Aug 18, 2025 | 39.39 | 39.39 | 39.31 | 39.36 | 39.36 | 0.00% | 79,200 |
| Aug 15, 2025 | 39.41 | 39.42 | 39.36 | 39.36 | 39.36 | -0.08% | 52,235 |
| Aug 14, 2025 | 39.34 | 39.43 | 39.34 | 39.39 | 39.39 | -0.33% | 80,000 |
| Aug 13, 2025 | 39.48 | 39.52 | 39.46 | 39.52 | 39.52 | 0.41% | 52,241 |
| Aug 12, 2025 | 39.25 | 39.36 | 39.21 | 39.36 | 39.36 | 0.38% | 320,025 |
| Aug 11, 2025 | 39.23 | 39.26 | 39.19 | 39.21 | 39.21 | -0.08% | 78,229 |
| Aug 8, 2025 | 39.25 | 39.25 | 39.19 | 39.24 | 39.24 | 0.15% | 97,523 |
| Aug 7, 2025 | 39.34 | 39.34 | 39.15 | 39.18 | 39.18 | -0.03% | 74,200 |
| Aug 6, 2025 | 39.17 | 39.21 | 39.07 | 39.19 | 39.19 | 0.20% | 57,000 |
| Aug 5, 2025 | 39.18 | 39.18 | 39.09 | 39.11 | 39.11 | -0.05% | 46,124 |
| Aug 4, 2025 | 39.09 | 39.13 | 39.03 | 39.13 | 39.13 | 0.38% | 49,336 |
| Aug 1, 2025 | 39.01 | 39.01 | 38.91 | 38.98 | 38.90 | 0.00% | 101,100 |
| Jul 31, 2025 | 39.13 | 39.13 | 38.96 | 38.98 | 38.90 | -0.05% | 54,900 |
| Jul 30, 2025 | 39.06 | 39.14 | 38.95 | 39.00 | 38.92 | -0.38% | 94,300 |
| Jul 29, 2025 | 39.12 | 39.15 | 39.08 | 39.15 | 39.07 | 0.31% | 65,216 |
| Jul 28, 2025 | 39.15 | 39.15 | 39.01 | 39.03 | 38.95 | -0.54% | 69,735 |
| Jul 25, 2025 | 39.10 | 39.24 | 39.03 | 39.24 | 39.16 | 0.41% | 59,600 |
| Jul 24, 2025 | 39.10 | 39.10 | 39.05 | 39.08 | 39.00 | -0.08% | 41,000 |