MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AOK — iShares Core 30/70 Conservative Allocation ETF
NYSE ArcaiShares Core 30/70 Conservative Allocation ETF
$40.38
+0.05(+0.12%)
- O
- 40.19
- H
- 40.41
- L
- 40.14
- V
- 362.97K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$40.38
Period Return+10.24%
Period High$41.63
Period Low$36.57
Avg Daily Volume155.8K
Total Trading Days365
AOK — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $40.19 | $40.41 | $40.14 | $40.38 | +$0.05 | +0.12% | 362,975 | $40.25 | $40.14 $40.41 |
| Sep 30, 2026 | $40.49 | $40.49 | $40.32 | $40.33 | $-0.09 | -0.22% | 293,010 | $40.40 | $40.32 $40.49 |
| Sep 29, 2026 | $40.47 | $40.47 | $40.29 | $40.42 | $-0.04 | -0.10% | 342,152 | $40.37 | $40.29 $40.47 |
| Sep 28, 2026 | $40.55 | $40.55 | $40.38 | $40.46 | $-0.23 | -0.57% | 454,364 | $40.48 | $40.38 $40.55 |
| Sep 25, 2026 | $40.52 | $40.69 | $40.50 | $40.69 | +$0.14 | +0.35% | 194,478 | $40.61 | $40.50 $40.69 |
| Sep 24, 2026 | $40.61 | $40.66 | $40.50 | $40.55 | $-0.14 | -0.34% | 519,550 | $40.59 | $40.50 $40.66 |
| Sep 23, 2026 | $40.97 | $40.97 | $40.63 | $40.69 | $-0.39 | -0.95% | 204,546 | $40.72 | $40.63 $40.97 |
| Sep 22, 2026 | $41.09 | $41.09 | $40.99 | $41.08 | +$0.06 | +0.15% | 175,043 | $41.05 | $40.99 $41.09 |
| Sep 21, 2026 | $40.86 | $41.05 | $40.86 | $41.02 | +$0.25 | +0.61% | 269,629 | $41.00 | $40.86 $41.05 |
| Sep 18, 2026 | $40.76 | $40.78 | $40.71 | $40.77 | $-0.11 | -0.27% | 178,442 | $40.75 | $40.71 $40.78 |
| Sep 17, 2026 | $40.84 | $40.89 | $40.82 | $40.88 | +$0.26 | +0.64% | 170,132 | $40.86 | $40.82 $40.89 |
| Sep 16, 2026 | $40.76 | $40.85 | $40.52 | $40.62 | $-0.05 | -0.12% | 226,921 | $40.73 | $40.52 $40.85 |
| Sep 15, 2026 | $40.64 | $40.67 | $40.60 | $40.67 | $-0.05 | -0.12% | 531,885 | $40.65 | $40.60 $40.67 |
| Sep 14, 2026 | $40.62 | $40.84 | $40.62 | $40.72 | $-0.13 | -0.32% | 112,691 | $40.73 | $40.62 $40.84 |
| Sep 11, 2026 | $40.96 | $40.96 | $40.84 | $40.85 | +$0.10 | +0.25% | 238,023 | $40.90 | $40.84 $40.96 |
| Sep 10, 2026 | $40.88 | $40.88 | $40.73 | $40.75 | $-0.29 | -0.71% | 124,240 | $40.79 | $40.73 $40.88 |
| Sep 9, 2026 | $41.19 | $41.19 | $41.00 | $41.04 | $-0.19 | -0.46% | 129,757 | $41.05 | $41.00 $41.19 |
| Sep 8, 2026 | $41.28 | $41.28 | $41.17 | $41.23 | $-0.04 | -0.10% | 74,552 | $41.22 | $41.17 $41.28 |
| Sep 4, 2026 | $41.29 | $41.31 | $41.24 | $41.27 | $-0.06 | -0.15% | 208,626 | $41.28 | $41.24 $41.31 |
| Sep 3, 2026 | $41.24 | $41.33 | $41.19 | $41.33 | +$0.24 | +0.58% | 94,088 | $41.27 | $41.19 $41.33 |
| Sep 2, 2026 | $40.97 | $41.09 | $40.97 | $41.09 | +$0.01 | +0.02% | 205,705 | $41.05 | $40.97 $41.09 |
| Sep 1, 2026 | $41.19 | $41.23 | $41.05 | $41.08 | $-0.18 | -0.44% | 116,007 | $41.13 | $41.05 $41.23 |
| Aug 31, 2026 | $41.31 | $41.41 | $41.21 | $41.26 | $-0.07 | -0.17% | 103,057 | $41.27 | $41.21 $41.41 |
| Aug 28, 2026 | $41.52 | $41.52 | $41.31 | $41.33 | $-0.14 | -0.34% | 117,303 | $41.41 | $41.31 $41.52 |
| Aug 27, 2026 | $41.48 | $41.49 | $41.42 | $41.47 | +$0.04 | +0.10% | 62,940 | $41.46 | $41.42 $41.49 |
| Aug 26, 2026 | $41.46 | $41.46 | $41.38 | $41.43 | $-0.06 | -0.14% | 90,803 | $41.41 | $41.38 $41.46 |
| Aug 25, 2026 | $41.44 | $41.49 | $41.36 | $41.49 | +$0.19 | +0.46% | 95,332 | $41.43 | $41.36 $41.49 |
| Aug 24, 2026 | $41.28 | $41.32 | $41.26 | $41.30 | +$0.00 | +0.00% | 169,929 | $41.29 | $41.26 $41.32 |
| Aug 21, 2026 | $41.37 | $41.37 | $41.27 | $41.30 | +$0.04 | +0.10% | 92,702 | $41.30 | $41.27 $41.37 |
| Aug 20, 2026 | $41.33 | $41.35 | $41.25 | $41.26 | $-0.15 | -0.35% | 75,471 | $41.28 | $41.25 $41.35 |