iShares Core 3070 Conserv... (AOK)
AMEX: AOK
· Real-Time Price · USD
40.11
0.10 (0.26%)
At close: Sep 29, 2025, 3:59 PM
40.11
0.00%
After-hours: Sep 29, 2025, 06:28 PM EDT
AOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 40.08 | 40.13 | 40.08 | 40.11 | 40.11 | 0.25% | 89,724 |
| Sep 26, 2025 | 39.94 | 40.01 | 39.93 | 40.01 | 40.01 | 0.18% | 59,200 |
| Sep 25, 2025 | 39.97 | 39.97 | 39.86 | 39.94 | 39.94 | -0.22% | 80,106 |
| Sep 24, 2025 | 40.04 | 40.11 | 40.02 | 40.03 | 40.03 | -0.27% | 78,400 |
| Sep 23, 2025 | 40.16 | 40.19 | 40.10 | 40.14 | 40.14 | 0.02% | 53,124 |
| Sep 22, 2025 | 40.30 | 40.30 | 40.08 | 40.13 | 40.13 | 0.10% | 98,400 |
| Sep 19, 2025 | 40.16 | 40.16 | 40.05 | 40.09 | 40.09 | 0.07% | 79,005 |
| Sep 18, 2025 | 40.10 | 40.15 | 39.99 | 40.06 | 40.06 | -0.05% | 145,211 |
| Sep 17, 2025 | 40.15 | 40.26 | 40.00 | 40.08 | 40.08 | -0.17% | 102,931 |
| Sep 16, 2025 | 40.22 | 40.22 | 40.10 | 40.15 | 40.15 | -0.05% | 135,801 |
| Sep 15, 2025 | 40.09 | 40.17 | 40.09 | 40.17 | 40.17 | 0.30% | 224,600 |
| Sep 12, 2025 | 40.09 | 40.09 | 39.98 | 40.05 | 40.05 | -0.15% | 131,000 |
| Sep 11, 2025 | 40.01 | 40.11 | 39.96 | 40.11 | 40.11 | 0.53% | 76,848 |
| Sep 10, 2025 | 39.98 | 39.98 | 39.90 | 39.90 | 39.90 | 0.13% | 78,200 |
| Sep 9, 2025 | 39.91 | 39.91 | 39.79 | 39.85 | 39.85 | -0.03% | 69,700 |
| Sep 8, 2025 | 39.83 | 39.90 | 39.81 | 39.86 | 39.86 | 0.35% | 180,600 |
| Sep 5, 2025 | 39.74 | 39.83 | 39.68 | 39.72 | 39.72 | 0.25% | 53,800 |
| Sep 4, 2025 | 39.45 | 39.62 | 39.45 | 39.62 | 39.62 | 0.53% | 56,600 |
| Sep 3, 2025 | 39.28 | 39.44 | 39.28 | 39.41 | 39.41 | 0.08% | 51,000 |
| Sep 2, 2025 | 39.25 | 39.38 | 39.25 | 39.38 | 39.30 | -0.40% | 48,115 |