NYSEArca - Delayed Quote USD

iShares Morningstar U.S. Equity ETF (JKD)

221.91 +0.17 (+0.08%)
At close: March 19 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 69.96 70.18 69.64 69.94 69.94 6,690
Apr 23, 2024 69.66 70.02 69.66 69.90 69.90 6,730
Apr 22, 2024 68.72 69.47 68.66 69.06 69.06 15,392
Apr 19, 2024 68.97 69.16 68.34 68.51 68.51 8,589
Apr 18, 2024 69.40 69.68 69.07 69.09 69.09 12,109
Apr 17, 2024 69.96 70.01 69.17 69.21 69.21 9,357
Apr 16, 2024 69.84 69.93 69.60 69.64 69.64 5,352
Apr 15, 2024 71.21 71.21 69.79 69.84 69.84 12,317
Apr 12, 2024 71.41 71.41 70.57 70.71 70.71 7,694
Apr 11, 2024 71.12 71.87 71.02 71.79 71.79 9,343
Apr 10, 2024 71.01 71.29 70.91 71.22 71.22 18,577
Apr 9, 2024 72.07 72.07 71.25 71.83 71.83 9,954
Apr 8, 2024 71.93 72.02 71.80 71.84 71.84 9,594
Apr 5, 2024 71.17 71.98 71.17 71.77 71.77 9,579
Apr 4, 2024 72.40 72.49 71.00 71.00 71.00 13,971
Apr 3, 2024 71.63 72.15 71.63 71.89 71.89 16,528
Apr 2, 2024 71.63 71.81 71.52 71.79 71.79 11,006
Apr 1, 2024 72.44 72.47 72.15 72.28 72.28 15,792
Mar 28, 2024 72.37 72.60 72.37 72.47 72.47 37,224
Mar 27, 2024 72.30 72.45 71.96 72.45 72.45 42,807
Mar 26, 2024 72.21 72.21 71.80 71.83 71.83 16,131
Mar 25, 2024 71.91 72.11 71.91 71.99 71.99 12,597
Mar 22, 2024 72.19 72.31 72.13 72.13 72.13 8,905
Mar 21, 2024 0.21 Dividend
Mar 21, 2024 72.49 72.55 72.28 72.29 72.29 12,635
Mar 20, 2024 71.57 72.22 71.53 72.22 72.01 13,950
Mar 19, 2024 71.01 71.58 70.91 71.55 71.34 25,087
Mar 18, 2024 71.48 71.48 71.14 71.14 70.94 6,563
Mar 15, 2024 70.72 70.91 70.65 70.71 70.50 4,816
Mar 14, 2024 71.56 71.56 70.87 71.20 70.99 10,760
Mar 13, 2024 71.57 71.57 71.26 71.39 71.18 8,653
Mar 12, 2024 70.97 71.59 70.91 71.50 71.29 11,376
Mar 11, 2024 70.68 70.80 70.49 70.77 70.56 6,815
Mar 8, 2024 71.48 71.70 70.81 70.81 70.60 105,722
Mar 7, 2024 70.99 71.38 70.99 71.27 71.06 9,354
Mar 6, 2024 70.62 70.86 70.42 70.58 70.37 16,570
Mar 5, 2024 70.60 70.60 69.93 70.16 69.96 12,802
Mar 4, 2024 70.96 71.15 70.92 70.94 70.73 6,978
Mar 1, 2024 70.42 71.04 70.42 71.02 70.81 11,860
Feb 29, 2024 70.34 70.46 70.07 70.42 70.22 17,439
Feb 28, 2024 69.93 70.14 69.93 70.03 69.83 12,238
Feb 27, 2024 70.17 70.17 69.94 70.16 69.96 13,036
Feb 26, 2024 70.18 70.33 69.99 69.99 69.79 21,949
Feb 23, 2024 70.41 70.50 70.25 70.27 70.07 11,094
Feb 22, 2024 69.65 70.28 69.65 70.18 69.98 15,898
Feb 21, 2024 68.50 68.79 68.30 68.79 68.59 10,493
Feb 20, 2024 68.82 68.82 68.53 68.70 68.50 17,748
Feb 16, 2024 69.42 69.52 69.15 69.15 68.95 8,916
Feb 15, 2024 69.10 69.53 69.08 69.52 69.32 30,378
Feb 14, 2024 68.74 69.06 68.56 69.05 68.85 11,511
Feb 13, 2024 68.14 68.58 67.95 68.33 68.13 12,705
Feb 12, 2024 69.39 69.66 69.26 69.28 69.08 6,685
Feb 9, 2024 69.08 69.39 69.08 69.34 69.14 9,520
Feb 8, 2024 68.92 68.97 68.82 68.97 68.77 10,563
Feb 7, 2024 68.55 68.93 68.55 68.83 68.63 8,149
Feb 6, 2024 68.17 68.30 68.02 68.30 68.10 21,857
Feb 5, 2024 68.20 68.26 67.81 68.11 67.91 16,502
Feb 2, 2024 67.61 68.40 67.61 68.36 68.16 16,325
Feb 1, 2024 67.04 67.62 66.97 67.62 67.42 17,372
Jan 31, 2024 67.49 67.54 66.77 66.77 66.58 12,586
Jan 30, 2024 67.78 67.93 67.78 67.89 67.69 13,539
Jan 29, 2024 67.38 67.94 67.38 67.94 67.74 11,389
Jan 26, 2024 67.33 67.58 67.26 67.35 67.15 8,012
Jan 25, 2024 67.28 67.44 67.12 67.42 67.22 6,879
Jan 24, 2024 67.49 67.56 67.07 67.11 66.91 18,631
Jan 23, 2024 66.89 67.06 66.77 67.01 66.82 20,043
Jan 22, 2024 66.97 67.07 66.80 66.83 66.64 10,546
Jan 19, 2024 65.98 66.68 65.98 66.63 66.44 172,969
Jan 18, 2024 65.50 65.86 65.29 65.85 65.66 4,929
Jan 17, 2024 65.10 65.31 64.96 65.24 65.05 6,838
Jan 16, 2024 65.61 65.82 65.45 65.60 65.41 23,704
Jan 12, 2024 65.98 66.02 65.79 65.91 65.72 6,745
Jan 11, 2024 66.00 66.00 65.32 65.84 65.64 8,683
Jan 10, 2024 65.54 65.98 65.50 65.83 65.64 10,850
Jan 9, 2024 65.19 65.56 65.17 65.49 65.30 6,991
Jan 8, 2024 64.70 65.59 64.70 65.59 65.40 61,577
Jan 5, 2024 64.62 64.97 64.47 64.64 64.45 14,829
Jan 4, 2024 64.75 65.05 64.54 64.54 64.35 11,017
Jan 3, 2024 64.96 65.01 64.75 64.75 64.56 9,190
Jan 2, 2024 65.17 65.41 65.09 65.29 65.10 11,289
Dec 29, 2023 65.83 65.89 65.53 65.76 65.57 12,458
Dec 28, 2023 65.91 66.07 65.91 65.96 65.77 9,229
Dec 27, 2023 65.84 65.95 65.73 65.88 65.69 16,580
Dec 26, 2023 65.63 65.87 65.62 65.77 65.58 9,159
Dec 22, 2023 65.60 65.76 65.34 65.53 65.34 10,505
Dec 21, 2023 65.13 65.41 64.94 65.41 65.22 7,059
Dec 20, 2023 0.28 Dividend
Dec 20, 2023 65.60 65.81 64.70 64.70 64.51 25,323
Dec 19, 2023 65.54 65.98 65.54 65.95 65.48 10,454
Dec 18, 2023 65.47 65.69 65.47 65.59 65.12 21,104
Dec 15, 2023 65.22 65.37 65.09 65.23 64.76 6,024
Dec 14, 2023 65.35 65.47 65.00 65.27 64.80 7,936
Dec 13, 2023 64.21 65.06 64.16 65.06 64.59 4,922
Dec 12, 2023 63.80 64.14 63.80 64.13 63.67 6,225
Dec 11, 2023 63.48 63.86 63.48 63.84 63.38 11,336
Dec 8, 2023 63.23 63.63 63.23 63.60 63.14 68,906
Dec 7, 2023 63.02 63.34 63.02 63.28 62.83 4,953
Dec 6, 2023 63.26 63.33 62.77 62.80 62.35 10,682
Dec 5, 2023 62.86 63.16 62.85 63.07 62.62 14,562
Dec 4, 2023 63.12 63.13 62.86 63.11 62.66 3,577
Dec 1, 2023 62.86 63.43 62.86 63.43 62.97 10,453
Nov 30, 2023 62.81 63.06 62.62 63.03 62.58 13,421
Nov 29, 2023 63.01 63.08 62.72 62.75 62.30 6,386
Nov 28, 2023 62.56 62.92 62.56 62.74 62.29 162,415
Nov 27, 2023 62.63 62.79 62.63 62.72 62.27 4,627
Nov 24, 2023 62.75 62.78 62.73 62.78 62.33 32,384
Nov 22, 2023 62.67 62.86 62.62 62.73 62.28 20,832
Nov 21, 2023 62.54 62.54 62.34 62.52 62.07 12,593
Nov 20, 2023 62.13 62.71 62.13 62.60 62.15 46,081
Nov 17, 2023 62.08 62.20 62.01 62.15 61.70 4,875
Nov 16, 2023 61.90 62.06 61.82 62.06 61.61 6,095
Nov 15, 2023 62.04 62.21 61.96 61.96 61.51 6,691
Nov 14, 2023 61.72 62.02 61.72 61.89 61.45 11,300
Nov 13, 2023 60.44 60.73 60.44 60.62 60.18 14,554
Nov 10, 2023 59.85 60.72 59.85 60.71 60.27 17,170
Nov 9, 2023 60.35 60.35 59.73 59.74 59.31 9,464
Nov 8, 2023 60.23 60.30 59.99 60.26 59.83 15,473
Nov 7, 2023 59.92 60.28 59.91 60.20 59.77 13,766
Nov 6, 2023 59.97 60.01 59.76 59.98 59.55 44,581
Nov 3, 2023 59.66 60.11 59.66 59.92 59.49 6,329
Nov 2, 2023 58.67 59.32 58.67 59.30 58.87 22,455
Nov 1, 2023 57.67 58.28 57.67 58.19 57.77 20,052
Oct 31, 2023 57.33 57.64 57.08 57.63 57.22 40,156
Oct 30, 2023 56.92 57.34 56.82 57.21 56.80 15,780
Oct 27, 2023 56.91 56.93 56.38 56.59 56.18 93,400
Oct 26, 2023 57.29 57.40 56.67 56.83 56.42 21,967
Oct 25, 2023 58.04 58.04 57.43 57.47 57.06 9,356
Oct 24, 2023 58.25 58.48 58.00 58.39 57.97 16,805
Oct 23, 2023 57.82 58.37 57.64 57.94 57.52 25,727
Oct 20, 2023 58.57 58.71 58.01 58.01 57.59 63,234
Oct 19, 2023 59.28 59.50 58.69 58.77 58.35 10,854
Oct 18, 2023 59.74 59.93 59.15 59.28 58.85 9,758
Oct 17, 2023 59.61 60.33 59.61 60.13 59.70 6,823
Oct 16, 2023 59.65 60.17 59.65 60.08 59.65 12,260
Oct 13, 2023 59.82 59.95 59.22 59.47 59.04 27,222
Oct 12, 2023 60.10 60.25 59.53 59.76 59.33 17,583
Oct 11, 2023 60.02 60.19 59.81 60.17 59.74 16,763
Oct 10, 2023 59.64 60.27 59.64 59.93 59.50 11,208
Oct 9, 2023 58.90 59.67 58.90 59.57 59.14 13,322
Oct 6, 2023 58.12 59.34 58.12 59.23 58.81 4,644
Oct 5, 2023 58.42 58.58 58.22 58.50 58.08 15,856
Oct 4, 2023 58.15 58.58 58.00 58.58 58.16 8,960
Oct 3, 2023 58.68 58.77 57.93 58.12 57.70 17,210
Oct 2, 2023 58.88 59.06 58.58 58.89 58.47 16,162
Sep 29, 2023 59.54 59.54 58.81 58.90 58.47 13,042
Sep 28, 2023 58.65 59.23 58.65 59.09 58.67 8,576
Sep 27, 2023 58.82 58.86 58.25 58.69 58.27 14,997
Sep 26, 2023 0.27 Dividend
Sep 26, 2023 59.19 59.19 58.59 58.68 58.26 14,771
Sep 25, 2023 59.29 59.80 59.29 59.80 59.10 10,675
Sep 22, 2023 59.80 60.05 59.55 59.56 58.86 32,780
Sep 21, 2023 60.22 60.23 59.75 59.75 59.05 19,944
Sep 20, 2023 61.49 61.49 60.69 60.72 60.01 18,367
Sep 19, 2023 61.14 61.31 60.91 61.28 60.56 51,286
Sep 18, 2023 61.18 61.58 61.18 61.37 60.65 7,898
Sep 15, 2023 61.75 61.88 61.31 61.32 60.60 23,288
Sep 14, 2023 62.01 62.13 61.84 62.08 61.35 31,686
Sep 13, 2023 61.45 61.74 61.45 61.61 60.89 8,184
Sep 12, 2023 61.75 61.77 61.52 61.53 60.81 13,461
Sep 11, 2023 61.76 61.92 61.65 61.87 61.14 8,136
Sep 8, 2023 61.39 61.69 61.36 61.45 60.73 9,798
Sep 7, 2023 61.18 61.43 61.17 61.40 60.68 22,377
Sep 6, 2023 61.74 61.82 61.27 61.56 60.84 7,677
Sep 5, 2023 62.06 62.21 61.99 61.99 61.26 4,651
Sep 1, 2023 62.50 62.50 62.08 62.24 61.51 8,052
Aug 31, 2023 62.33 62.41 62.15 62.15 61.42 4,674
Aug 30, 2023 61.90 62.24 61.90 62.15 61.42 11,594
Aug 29, 2023 61.51 61.92 61.51 61.92 61.19 8,860
Aug 28, 2023 60.96 61.04 60.75 60.98 60.27 7,800
Aug 25, 2023 60.40 60.76 59.97 60.63 59.92 7,386
Aug 24, 2023 61.17 61.17 60.20 60.20 59.49 8,043
Aug 23, 2023 60.57 61.13 60.57 60.99 60.28 5,646
Aug 22, 2023 60.68 60.68 60.29 60.34 59.63 14,877
Aug 21, 2023 60.21 60.58 59.99 60.54 59.83 6,243
Aug 18, 2023 59.59 60.26 59.59 60.09 59.39 5,026
Aug 17, 2023 60.68 60.77 60.06 60.16 59.45 11,002
Aug 16, 2023 61.16 61.20 60.61 60.61 59.90 18,785
Aug 15, 2023 61.15 61.27 60.97 61.06 60.34 4,277
Aug 14, 2023 61.20 61.75 61.20 61.75 61.03 11,986
Aug 11, 2023 61.25 61.50 61.20 61.35 60.63 3,874
Aug 10, 2023 62.10 62.15 61.35 61.46 60.74 5,941
Aug 9, 2023 61.85 61.85 61.41 61.41 60.69 5,117
Aug 8, 2023 61.69 61.91 61.44 61.85 61.12 5,104
Aug 7, 2023 61.75 62.14 61.75 62.14 61.41 33,918
Aug 4, 2023 62.06 62.47 61.59 61.61 60.89 12,482
Aug 3, 2023 61.84 62.12 61.72 61.94 61.21 10,756
Aug 2, 2023 62.58 62.58 62.00 62.09 61.36 13,652
Aug 1, 2023 62.87 63.05 62.86 62.96 62.22 9,288
Jul 31, 2023 63.00 63.18 62.99 63.17 62.43 10,188
Jul 28, 2023 62.94 63.12 62.91 63.03 62.29 4,835
Jul 27, 2023 63.26 63.36 62.37 62.37 61.64 15,521
Jul 26, 2023 62.54 62.90 62.54 62.78 62.04 8,485
Jul 25, 2023 62.50 62.98 62.50 62.81 62.07 17,224
Jul 24, 2023 62.47 62.71 62.47 62.60 61.87 7,327
Jul 21, 2023 62.53 62.66 62.41 62.41 61.68 10,349
Jul 20, 2023 62.70 62.76 62.30 62.38 61.65 12,234
Jul 19, 2023 62.76 62.98 62.73 62.84 62.10 11,710
Jul 18, 2023 62.06 62.73 62.06 62.69 61.96 7,538
Jul 17, 2023 61.84 62.36 61.84 62.19 61.46 12,619
Jul 14, 2023 62.19 62.22 61.88 61.99 61.26 8,110
Jul 13, 2023 61.87 62.13 61.81 62.05 61.32 10,017
Jul 12, 2023 61.64 61.70 61.40 61.46 60.74 11,699
Jul 11, 2023 60.67 61.05 60.64 61.05 60.33 20,070
Jul 10, 2023 60.31 60.57 60.31 60.54 59.83 76,600
Jul 7, 2023 60.43 60.99 60.43 60.43 59.72 9,230
Jul 6, 2023 60.40 60.57 60.25 60.55 59.84 6,895
Jul 5, 2023 60.86 61.16 60.86 61.10 60.38 33,030
Jul 3, 2023 61.07 61.22 61.07 61.21 60.49 4,177
Jun 30, 2023 60.87 61.21 60.87 61.08 60.36 10,188
Jun 29, 2023 60.19 60.42 60.19 60.37 59.66 12,099
Jun 28, 2023 59.91 60.26 59.91 60.13 59.43 21,222
Jun 27, 2023 59.68 60.17 59.65 60.13 59.42 10,060
Jun 26, 2023 59.56 59.81 59.41 59.41 58.71 11,134
Jun 23, 2023 59.61 59.90 59.61 59.71 59.01 7,517
Jun 22, 2023 59.75 60.17 59.75 60.17 59.46 15,198
Jun 21, 2023 60.05 60.16 59.92 59.92 59.22 10,901
Jun 20, 2023 60.23 60.40 60.06 60.28 59.57 16,984
Jun 16, 2023 61.07 61.07 60.59 60.59 59.88 4,797
Jun 15, 2023 60.26 60.98 60.25 60.81 60.10 20,354
Jun 14, 2023 60.00 60.27 59.60 60.06 59.36 11,089
Jun 13, 2023 59.87 60.05 59.74 59.97 59.27 11,173
Jun 12, 2023 59.07 59.56 59.07 59.52 58.82 13,285
Jun 9, 2023 59.11 59.27 58.93 58.98 58.29 117,149
Jun 8, 2023 58.61 58.94 58.61 58.94 58.25 6,722
Jun 7, 2023 0.17 Dividend
Jun 7, 2023 58.92 58.92 58.56 58.56 57.87 7,937
Jun 6, 2023 58.66 59.01 58.66 58.99 58.13 16,393
Jun 5, 2023 58.86 59.12 58.74 58.82 57.96 9,765
Jun 2, 2023 58.35 59.00 58.35 58.89 58.03 17,032
Jun 1, 2023 57.42 58.18 57.35 58.03 57.18 12,677
May 31, 2023 57.48 57.63 57.26 57.49 56.65 13,349
May 30, 2023 57.99 58.00 57.70 57.77 56.93 30,756
May 26, 2023 57.03 57.81 57.03 57.79 56.95 8,262
May 25, 2023 56.99 57.09 56.79 57.00 56.17 6,728
May 24, 2023 56.55 56.75 56.41 56.54 55.71 6,765
May 23, 2023 57.33 57.47 56.93 57.00 56.17 10,167
May 22, 2023 57.65 57.78 57.53 57.59 56.75 18,265
May 19, 2023 57.80 57.83 57.44 57.57 56.73 11,331
May 18, 2023 56.99 57.68 56.99 57.63 56.79 10,962
May 17, 2023 56.51 57.13 56.51 57.08 56.25 6,752
May 16, 2023 56.56 56.63 56.36 56.39 55.57 7,784
May 15, 2023 56.59 56.80 56.43 56.80 55.97 16,100
May 12, 2023 56.75 56.75 56.25 56.54 55.71 31,505
May 11, 2023 56.57 56.68 56.41 56.68 55.85 20,038
May 10, 2023 56.82 56.82 56.22 56.72 55.89 16,705
May 9, 2023 56.43 56.61 56.43 56.50 55.68 13,848
May 8, 2023 56.81 56.81 56.60 56.71 55.88 12,241
May 5, 2023 56.23 56.81 56.22 56.66 55.83 12,891
May 4, 2023 55.97 55.97 55.47 55.64 54.83 26,656
May 3, 2023 56.41 56.64 56.04 56.04 55.22 17,433
May 2, 2023 56.83 56.83 56.08 56.43 55.61 18,020
May 1, 2023 56.99 57.30 56.99 57.10 56.26 22,135
Apr 28, 2023 56.53 57.11 56.53 57.10 56.27 9,136
Apr 27, 2023 55.84 56.65 55.84 56.60 55.78 78,153
Apr 26, 2023 55.94 56.00 55.48 55.57 54.76 16,687
Apr 25, 2023 56.36 56.36 55.78 55.78 54.97 7,485

Related Tickers