NYSEArca - Nasdaq Real Time Price USD

iShares Morningstar Value ETF (JKF)

122.19 -0.54 (-0.44%)
As of March 19 at 3:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 74.02 74.45 73.76 74.31 74.31 22,843
Apr 24, 2024 74.46 74.70 74.36 74.68 74.68 19,113
Apr 23, 2024 74.16 74.75 74.16 74.59 74.59 20,947
Apr 22, 2024 73.81 74.42 73.50 74.05 74.05 18,568
Apr 19, 2024 73.30 73.52 73.26 73.40 73.40 17,746
Apr 18, 2024 73.15 73.58 72.99 73.10 73.10 28,060
Apr 17, 2024 73.35 73.55 72.83 73.12 73.12 18,067
Apr 16, 2024 73.51 73.52 73.06 73.26 73.26 33,851
Apr 15, 2024 74.40 74.70 73.35 73.48 73.48 45,770
Apr 12, 2024 74.57 74.70 73.75 73.91 73.91 17,624
Apr 11, 2024 75.06 75.39 74.71 75.16 75.16 34,493
Apr 10, 2024 75.02 75.50 74.78 75.11 75.11 36,755
Apr 9, 2024 76.10 76.25 75.49 76.09 76.09 18,105
Apr 8, 2024 75.88 76.07 75.85 75.88 75.88 13,036
Apr 5, 2024 75.32 76.04 75.32 75.87 75.87 18,686
Apr 4, 2024 76.69 76.73 75.21 75.33 75.33 16,327
Apr 3, 2024 76.09 76.28 75.92 76.15 76.15 22,216
Apr 2, 2024 76.11 76.21 75.88 76.12 76.12 14,025
Apr 1, 2024 76.99 76.99 76.52 76.64 76.64 19,899
Mar 28, 2024 76.77 76.98 76.65 76.86 76.86 36,458
Mar 27, 2024 76.03 76.61 76.03 76.61 76.61 26,535
Mar 26, 2024 75.87 75.87 75.58 75.63 75.63 29,932
Mar 25, 2024 75.83 75.90 75.67 75.70 75.70 18,496
Mar 22, 2024 76.31 76.34 75.81 75.81 75.81 10,152
Mar 21, 2024 0.35 Dividend
Mar 21, 2024 76.13 76.40 76.03 76.17 76.17 22,461
Mar 20, 2024 75.32 76.00 75.32 76.00 75.65 16,489
Mar 19, 2024 75.01 75.37 74.98 75.34 74.99 25,601
Mar 18, 2024 75.04 75.22 74.97 74.97 74.62 105,597
Mar 15, 2024 74.51 74.97 74.51 74.72 74.37 28,808
Mar 14, 2024 75.50 75.50 74.51 74.89 74.54 137,562
Mar 13, 2024 75.23 75.50 75.23 75.31 74.96 14,674
Mar 12, 2024 75.07 75.35 74.95 75.25 74.90 26,151
Mar 11, 2024 74.67 74.97 74.47 74.97 74.62 17,377
Mar 8, 2024 75.00 75.17 74.75 74.81 74.46 25,214
Mar 7, 2024 74.99 75.13 74.95 75.03 74.68 12,171
Mar 6, 2024 74.56 74.82 74.43 74.55 74.20 19,562
Mar 5, 2024 74.21 74.55 73.86 74.10 73.75 24,297
Mar 4, 2024 74.08 74.57 74.08 74.38 74.03 80,866
Mar 1, 2024 74.04 74.34 73.78 74.32 73.97 33,279
Feb 29, 2024 74.01 74.01 73.57 73.77 73.43 121,301
Feb 28, 2024 73.41 73.69 73.40 73.54 73.20 10,256
Feb 27, 2024 73.53 73.62 73.42 73.62 73.28 32,355
Feb 26, 2024 73.92 73.93 73.45 73.46 73.12 15,209
Feb 23, 2024 73.79 73.97 73.79 73.88 73.54 16,501
Feb 22, 2024 73.24 73.75 73.09 73.70 73.36 11,294
Feb 21, 2024 72.46 72.93 72.46 72.93 72.59 14,669
Feb 20, 2024 72.50 72.77 72.48 72.58 72.24 25,497
Feb 16, 2024 72.85 73.06 72.61 72.69 72.35 26,667
Feb 15, 2024 72.30 72.94 72.30 72.88 72.54 22,736
Feb 14, 2024 71.80 72.03 71.63 72.03 71.70 22,197
Feb 13, 2024 72.03 72.03 71.10 71.50 71.17 19,372
Feb 12, 2024 72.16 72.75 72.16 72.56 72.22 28,953
Feb 9, 2024 72.16 72.20 71.91 72.20 71.86 13,154
Feb 8, 2024 72.13 72.16 71.85 72.16 71.82 29,560
Feb 7, 2024 72.15 72.18 71.86 72.11 71.77 21,590
Feb 6, 2024 71.61 71.85 71.61 71.78 71.45 25,045
Feb 5, 2024 71.66 71.73 71.30 71.46 71.13 16,218
Feb 2, 2024 71.84 72.28 71.49 72.04 71.71 25,165
Feb 1, 2024 71.24 71.80 71.04 71.80 71.47 34,745
Jan 31, 2024 71.83 71.93 71.15 71.15 70.82 26,146
Jan 30, 2024 71.66 72.08 71.66 72.01 71.68 27,595
Jan 29, 2024 71.47 71.82 71.37 71.80 71.47 32,781
Jan 26, 2024 71.41 71.57 71.38 71.50 71.17 15,303
Jan 25, 2024 71.24 71.49 71.13 71.49 71.16 17,175
Jan 24, 2024 71.26 71.29 70.86 70.86 70.53 18,372
Jan 23, 2024 70.86 71.04 70.78 71.01 70.68 29,083
Jan 22, 2024 70.74 71.05 70.74 70.85 70.52 76,734
Jan 19, 2024 70.14 70.78 70.04 70.66 70.33 16,125
Jan 18, 2024 69.65 69.95 69.44 69.95 69.62 29,644
Jan 17, 2024 69.48 69.83 69.38 69.61 69.29 23,144
Jan 16, 2024 70.14 70.23 69.84 69.96 69.64 40,254
Jan 12, 2024 70.55 70.77 70.26 70.43 70.10 15,458
Jan 11, 2024 70.46 70.56 69.95 70.38 70.05 16,621
Jan 10, 2024 70.53 70.69 70.32 70.56 70.23 42,605
Jan 9, 2024 70.58 70.63 70.38 70.51 70.18 50,198
Jan 8, 2024 70.19 70.86 70.15 70.86 70.53 123,568
Jan 5, 2024 70.13 70.65 70.02 70.34 70.02 24,222
Jan 4, 2024 70.26 70.66 70.16 70.21 69.88 11,026
Jan 3, 2024 70.64 70.64 70.26 70.32 69.99 56,133
Jan 2, 2024 70.20 70.94 70.20 70.78 70.45 23,624
Dec 29, 2023 70.73 70.80 70.37 70.62 70.29 17,276
Dec 28, 2023 70.58 70.87 70.58 70.82 70.49 24,342
Dec 27, 2023 70.72 70.76 70.52 70.70 70.37 20,467
Dec 26, 2023 70.25 70.74 70.25 70.62 70.29 11,669
Dec 22, 2023 70.17 70.45 69.97 70.20 69.87 18,614
Dec 21, 2023 69.75 69.92 69.53 69.92 69.60 18,082
Dec 20, 2023 0.48 Dividend
Dec 20, 2023 70.23 70.33 69.19 69.19 68.87 25,227
Dec 19, 2023 70.47 70.80 70.45 70.80 69.99 22,593
Dec 18, 2023 70.31 70.45 70.25 70.29 69.49 25,439
Dec 15, 2023 70.11 70.28 69.92 70.04 69.24 29,486
Dec 14, 2023 70.11 70.63 70.11 70.36 69.56 45,847
Dec 13, 2023 68.63 69.69 68.49 69.69 68.89 27,921
Dec 12, 2023 68.45 68.69 68.35 68.62 67.84 18,194
Dec 11, 2023 68.09 68.54 68.09 68.54 67.75 39,207
Dec 8, 2023 67.67 68.09 67.67 67.98 67.21 19,293
Dec 7, 2023 67.71 67.84 67.61 67.76 66.98 23,018
Dec 6, 2023 67.79 67.88 67.36 67.39 66.62 46,852
Dec 5, 2023 67.72 67.83 67.47 67.47 66.70 75,252
Dec 4, 2023 67.62 68.08 67.62 67.93 67.15 74,157
Dec 1, 2023 67.39 68.03 67.36 68.01 67.23 55,795
Nov 30, 2023 67.04 67.45 66.95 67.45 66.68 81,601
Nov 29, 2023 67.08 67.36 66.89 66.94 66.18 49,994
Nov 28, 2023 66.81 67.09 66.71 66.88 66.11 94,360
Nov 27, 2023 66.93 66.93 66.80 66.85 66.09 14,313
Nov 24, 2023 66.95 67.11 66.95 67.07 66.30 14,083
Nov 22, 2023 66.66 66.89 66.66 66.89 66.13 32,361
Nov 21, 2023 66.52 66.63 66.43 66.56 65.80 33,654
Nov 20, 2023 66.28 66.80 66.28 66.62 65.86 51,315
Nov 17, 2023 66.23 66.39 66.18 66.36 65.60 23,375
Nov 16, 2023 66.07 66.24 65.88 66.12 65.37 34,509
Nov 15, 2023 65.95 66.40 65.95 66.24 65.48 15,235
Nov 14, 2023 65.38 66.10 65.38 65.87 65.12 26,979
Nov 13, 2023 64.49 64.78 64.49 64.65 63.91 36,933
Nov 10, 2023 64.21 64.74 64.07 64.67 63.93 15,130
Nov 9, 2023 64.58 64.58 63.91 63.91 63.18 56,836
Nov 8, 2023 64.64 64.69 64.25 64.44 63.70 54,481
Nov 7, 2023 64.71 64.77 64.55 64.63 63.89 20,462
Nov 6, 2023 65.20 65.20 64.67 64.78 64.04 14,454
Nov 3, 2023 64.87 65.27 64.87 65.03 64.29 112,147
Nov 2, 2023 63.59 64.41 63.59 64.36 63.62 25,057
Nov 1, 2023 62.87 63.35 62.83 63.17 62.45 41,437
Oct 31, 2023 62.39 62.82 62.30 62.82 62.10 41,495
Oct 30, 2023 61.90 62.45 61.87 62.31 61.60 49,231
Oct 27, 2023 62.51 62.51 61.50 61.65 60.95 36,040
Oct 26, 2023 62.51 62.86 62.41 62.41 61.70 73,857
Oct 25, 2023 62.96 63.12 62.66 62.69 61.97 23,485
Oct 24, 2023 63.24 63.62 63.17 63.38 62.66 28,802
Oct 23, 2023 63.21 63.50 62.96 62.98 62.26 30,958
Oct 20, 2023 63.90 64.11 63.42 63.42 62.70 44,775
Oct 19, 2023 64.75 64.82 64.00 64.03 63.30 56,304
Oct 18, 2023 65.14 65.16 64.53 64.67 63.93 13,571
Oct 17, 2023 64.72 65.57 64.72 65.30 64.56 15,135
Oct 16, 2023 64.86 65.27 64.86 65.10 64.36 32,956
Oct 13, 2023 64.72 64.98 64.35 64.47 63.73 39,992
Oct 12, 2023 65.08 65.09 64.24 64.47 63.74 10,176
Oct 11, 2023 65.11 65.14 64.64 64.98 64.24 27,153
Oct 10, 2023 65.00 65.26 64.96 64.98 64.24 52,139
Oct 9, 2023 63.99 64.63 63.93 64.58 63.84 395,393
Oct 6, 2023 63.41 64.34 62.94 64.03 63.30 103,592
Oct 5, 2023 63.70 63.70 63.27 63.57 62.85 25,316
Oct 4, 2023 63.59 63.79 63.18 63.78 63.05 26,442
Oct 3, 2023 64.02 64.18 63.43 63.66 62.93 113,599
Oct 2, 2023 64.73 64.73 63.86 64.21 63.48 23,261
Sep 29, 2023 65.43 65.43 64.60 64.77 64.03 47,899
Sep 28, 2023 64.87 65.32 64.82 65.10 64.36 29,118
Sep 27, 2023 65.10 65.10 64.33 64.75 64.01 31,519
Sep 26, 2023 0.45 Dividend
Sep 26, 2023 65.32 65.32 64.70 64.78 64.04 18,374
Sep 25, 2023 65.57 66.04 65.57 66.04 64.84 124,625
Sep 22, 2023 66.09 66.22 65.82 65.85 64.66 86,691
Sep 21, 2023 66.63 66.63 66.06 66.06 64.86 69,156
Sep 20, 2023 67.35 67.64 66.96 66.96 65.75 52,973
Sep 19, 2023 67.30 67.43 66.95 67.23 66.01 43,408
Sep 18, 2023 67.51 67.58 67.25 67.43 66.21 49,429
Sep 15, 2023 67.74 67.89 67.36 67.38 66.16 41,550
Sep 14, 2023 67.57 68.03 67.57 67.99 66.76 45,905
Sep 13, 2023 67.31 67.48 67.09 67.23 66.01 51,038
Sep 12, 2023 67.18 67.57 67.16 67.26 66.04 321,984
Sep 11, 2023 67.38 67.38 67.15 67.24 66.02 40,758
Sep 8, 2023 67.00 67.12 66.92 67.04 65.82 7,799
Sep 7, 2023 66.74 67.03 66.74 66.89 65.68 12,141
Sep 6, 2023 67.19 67.19 66.70 66.93 65.72 25,362
Sep 5, 2023 67.85 67.85 67.17 67.17 65.95 6,585
Sep 1, 2023 67.96 68.02 67.61 67.76 66.53 11,586
Aug 31, 2023 67.79 67.86 67.55 67.55 66.33 23,852
Aug 30, 2023 67.60 67.79 67.57 67.76 66.53 15,886
Aug 29, 2023 66.91 67.61 66.91 67.61 66.38 14,437
Aug 28, 2023 67.00 67.08 66.71 66.93 65.71 24,079
Aug 25, 2023 66.53 66.71 65.99 66.52 65.31 16,739
Aug 24, 2023 66.85 67.13 66.18 66.18 64.98 11,123
Aug 23, 2023 66.29 66.80 66.29 66.73 65.52 44,299
Aug 22, 2023 66.84 66.84 66.28 66.28 65.08 6,089
Aug 21, 2023 66.62 66.81 66.25 66.60 65.39 17,195
Aug 18, 2023 66.15 66.67 66.15 66.61 65.40 11,899
Aug 17, 2023 66.96 67.16 66.50 66.59 65.38 5,281
Aug 16, 2023 67.17 67.38 66.78 66.78 65.57 9,018
Aug 15, 2023 67.81 67.81 67.17 67.29 66.07 11,835
Aug 14, 2023 68.08 68.13 67.99 68.12 66.88 10,882
Aug 11, 2023 67.95 68.19 67.75 68.07 66.83 5,385
Aug 10, 2023 68.48 68.80 67.99 67.99 66.76 15,068
Aug 9, 2023 68.44 68.47 68.06 68.06 66.83 17,115
Aug 8, 2023 68.06 68.32 67.78 68.32 67.09 15,387
Aug 7, 2023 68.31 68.63 68.31 68.63 67.39 7,514
Aug 4, 2023 68.34 68.56 67.84 67.91 66.68 14,241
Aug 3, 2023 68.01 68.44 68.00 68.22 66.98 51,039
Aug 2, 2023 68.69 68.69 68.34 68.43 67.19 6,977
Aug 1, 2023 68.95 69.12 68.83 69.01 67.76 5,452
Jul 31, 2023 69.29 69.29 69.00 69.10 67.85 14,722
Jul 28, 2023 68.98 69.22 68.84 69.08 67.83 9,725
Jul 27, 2023 69.42 69.42 68.64 68.67 67.42 13,199
Jul 26, 2023 68.62 69.11 68.62 68.88 67.64 9,857
Jul 25, 2023 68.69 68.83 68.48 68.68 67.43 14,076
Jul 24, 2023 68.36 68.82 68.36 68.69 67.44 14,240
Jul 21, 2023 68.32 68.48 68.20 68.36 67.12 19,999
Jul 20, 2023 67.98 68.25 67.89 68.15 66.91 13,320
Jul 19, 2023 67.64 68.04 67.64 67.85 66.62 39,497
Jul 18, 2023 67.24 67.73 67.11 67.52 66.30 7,399
Jul 17, 2023 66.88 67.30 66.88 67.11 65.89 15,647
Jul 14, 2023 67.41 67.45 67.03 67.06 65.84 20,106
Jul 13, 2023 67.17 67.40 67.17 67.40 66.18 6,765
Jul 12, 2023 67.32 67.32 67.03 67.03 65.81 17,379
Jul 11, 2023 66.37 66.78 66.25 66.74 65.53 5,409
Jul 10, 2023 65.86 66.21 65.85 66.09 64.89 8,631
Jul 7, 2023 65.82 66.32 65.73 65.75 64.56 9,919
Jul 6, 2023 66.06 66.06 65.48 65.82 64.63 13,729
Jul 5, 2023 66.64 66.69 66.40 66.53 65.32 29,907
Jul 3, 2023 66.37 66.76 66.37 66.73 65.52 2,927
Jun 30, 2023 66.42 66.64 66.26 66.52 65.31 23,406
Jun 29, 2023 65.59 65.93 65.43 65.92 64.72 21,393
Jun 28, 2023 65.42 65.50 65.24 65.48 64.29 12,855
Jun 27, 2023 65.06 65.67 65.06 65.63 64.44 42,044
Jun 26, 2023 64.81 65.26 64.81 65.11 63.93 18,198
Jun 23, 2023 65.13 65.17 64.89 64.93 63.75 9,758
Jun 22, 2023 65.53 65.53 65.27 65.43 64.24 29,443
Jun 21, 2023 65.37 65.79 65.34 65.56 64.37 9,926
Jun 20, 2023 65.90 66.01 65.63 65.74 64.55 19,456
Jun 16, 2023 66.49 66.69 66.30 66.30 65.10 27,152
Jun 15, 2023 65.41 66.50 65.41 66.34 65.14 10,904
Jun 14, 2023 65.91 65.93 65.18 65.62 64.43 22,152
Jun 13, 2023 65.51 65.78 65.34 65.63 64.44 13,899
Jun 12, 2023 64.93 65.19 64.80 65.19 64.01 17,903
Jun 9, 2023 65.03 65.03 64.73 64.87 63.69 22,314
Jun 8, 2023 64.73 64.92 64.56 64.92 63.74 19,290
Jun 7, 2023 0.30 Dividend
Jun 7, 2023 64.42 64.79 64.42 64.76 63.59 12,668
Jun 6, 2023 64.36 64.73 64.22 64.69 63.22 24,865
Jun 5, 2023 64.68 64.59 64.32 64.38 62.91 13,833
Jun 2, 2023 63.77 64.69 63.77 64.57 63.10 12,220
Jun 1, 2023 63.08 63.53 62.90 63.37 61.93 11,260
May 31, 2023 62.92 63.11 62.69 62.95 61.52 11,449
May 30, 2023 63.45 63.49 63.13 63.31 61.87 13,908
May 26, 2023 62.93 63.51 62.93 63.41 61.97 11,012
May 25, 2023 62.92 62.95 62.47 62.82 61.39 16,795
May 24, 2023 63.32 63.32 62.92 63.01 61.58 20,277
May 23, 2023 63.79 64.23 63.60 63.61 62.16 24,227
May 22, 2023 64.08 64.32 63.91 64.01 62.55 19,727
May 19, 2023 64.44 64.44 63.94 64.12 62.66 23,009
May 18, 2023 63.75 64.20 63.60 64.18 62.72 29,102
May 17, 2023 63.23 63.89 63.21 63.79 62.34 35,984
May 16, 2023 63.40 63.42 62.98 62.98 61.55 12,325
May 15, 2023 63.46 63.66 63.32 63.62 62.17 21,840
May 12, 2023 63.68 63.68 63.05 63.36 61.92 14,406
May 11, 2023 63.31 63.43 63.11 63.41 61.97 91,465
May 10, 2023 63.92 63.92 63.23 63.57 62.13 48,465
May 9, 2023 63.54 63.70 63.38 63.52 62.07 32,343
May 8, 2023 63.88 63.96 63.63 63.75 62.30 11,122
May 5, 2023 63.42 63.94 63.39 63.76 62.31 19,619
May 4, 2023 63.34 63.34 62.63 62.78 61.35 72,815
May 3, 2023 63.93 64.15 63.44 63.44 62.00 14,414
May 2, 2023 64.76 64.76 63.50 63.96 62.50 23,155
May 1, 2023 64.87 65.19 64.87 64.88 63.41 10,663
Apr 28, 2023 64.36 64.91 64.29 64.91 63.43 8,080
Apr 27, 2023 63.70 64.43 63.67 64.42 62.95 17,823
Apr 26, 2023 63.81 63.83 63.18 63.30 61.86 77,766

Related Tickers