U.S. Markets closed

iShares Morningstar Large-Cap Value (JKF)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.00+0.01 (+0.01%)
At close: 4:00PM EDT
People also watch
JKEJKIJKLJKHJKK
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201796.0496.0695.7495.8095.803,900
Jun 22, 201796.1196.1895.9195.9895.983,800
Jun 21, 201796.3796.5595.8596.1296.122,600
Jun 20, 201796.8296.9496.6396.6496.645,100
Jun 19, 201796.7197.0596.7197.0597.058,200
Jun 16, 201796.5296.5296.0696.2396.233,600
Jun 15, 201796.3296.4696.3296.3996.393,800
Jun 14, 201796.4096.7196.1396.7196.714,100
Jun 13, 201796.6796.7896.5896.6696.668,300
Jun 12, 201796.4696.8296.4696.4996.4921,200
Jun 09, 201795.6696.4795.6696.4796.4714,800
Jun 08, 201795.1095.4595.0795.1495.146,500
Jun 07, 201794.9295.2294.8595.2295.226,400
Jun 06, 201794.7195.1094.7195.0095.0011,200
Jun 05, 201794.8895.2494.8895.1195.1111,500
Jun 02, 201795.2595.3095.0295.1495.145,400
Jun 01, 201794.8695.2894.5995.2895.2810,700
May 31, 201794.4694.5494.3194.5494.544,100
May 30, 201794.7194.9994.7194.8194.8163,200
May 26, 201794.8595.0694.7095.0295.023,600
May 25, 201794.9895.3094.9894.9894.983,600
May 24, 201795.0595.0594.7794.9094.903,900
May 23, 201794.7895.0594.6494.8694.8612,100
May 22, 201794.3594.5394.1694.4794.478,600
May 19, 201793.8094.5393.8094.1694.167,800
May 18, 201793.1493.7893.1493.7193.7114,200
May 17, 201794.2994.2993.4293.4293.428,700
May 16, 201795.3595.3595.0195.1895.1845,500
May 15, 201795.2795.3295.1495.2795.273,900
May 12, 201794.9294.9294.5794.7194.713,300
May 11, 201795.2395.2394.7195.0895.0813,200
May 10, 201794.9195.2794.9195.2795.274,600
May 09, 201795.5895.5894.7894.9594.956,200
May 08, 201795.4695.4695.2295.2895.2840,700
May 05, 201795.1095.4695.0995.4695.4642,300
May 04, 201795.1995.2094.8194.9794.9762,700
May 03, 201794.9195.1494.8395.0395.03120,900
May 02, 201795.0595.1094.8594.9394.936,300
May 01, 201795.2995.3395.0095.2795.2711,100
Apr 28, 201795.6695.6695.0595.0595.054,500
Apr 27, 201795.8695.8695.4095.6695.6610,000
Apr 26, 201795.7996.3395.7996.0096.004,800
Apr 25, 201795.7496.1395.7496.0496.044,800
Apr 24, 201795.0795.4395.0695.2095.206,100
Apr 21, 201794.6494.6494.2094.2594.252,400
Apr 20, 201794.0194.7094.0194.6794.675,200
Apr 19, 201794.8294.8294.0094.0094.0011,900
Apr 18, 201794.8194.8194.3194.6594.657,000
Apr 17, 201794.1594.9094.1594.9094.904,600
Apr 13, 201794.7294.9194.1494.2094.205,600
Apr 12, 201795.0795.1394.9695.0195.013,200
Apr 11, 201795.2295.2294.5994.9894.9820,900
Apr 10, 201795.4395.7595.2595.3495.346,300
Apr 07, 201795.5095.7895.2995.3695.364,600
Apr 06, 201795.3995.7995.2095.5495.5412,600
Apr 05, 201796.3396.6195.3895.4895.487,900
Apr 04, 201795.5895.8295.4895.8295.828,600
Apr 03, 201796.0596.0595.0595.7095.7023,200
Mar 31, 201796.2696.3295.8896.2096.205,700
Mar 30, 201795.7996.4895.7996.3496.346,900
Mar 29, 201795.6895.9995.5995.7195.7117,100
Mar 28, 201795.1495.9694.9295.9195.9116,400
Mar 27, 201794.3395.0794.2595.0595.055,600
Mar 24, 201795.5695.7494.8595.2395.2328,500
Mar 24, 20170.556 Dividend
Mar 23, 201795.8896.7495.8895.9995.4315,700
Mar 22, 201795.9296.0895.7195.9895.425,700
Mar 21, 201797.7297.7396.0496.0795.513,800
Mar 20, 201797.8397.8997.5897.6397.068,600
Mar 17, 201798.5498.5797.9297.9997.426,000
Mar 16, 201798.5598.6798.1998.1997.6234,800
Mar 15, 201797.8898.3797.8898.3797.8012,900
Mar 14, 201797.4897.6997.4397.6997.123,600
Mar 13, 201798.0298.0297.8397.9797.409,000
Mar 10, 201798.1398.1397.7097.8997.329,400
Mar 09, 201797.6397.9497.4297.7497.1724,000
Mar 08, 201798.1598.1597.6197.6297.057,000
Mar 07, 201798.3198.3497.9998.0397.466,100
Mar 06, 201798.4198.5498.2598.4297.858,500
Mar 03, 201798.7398.9098.5798.8398.268,400
Mar 02, 201799.3599.3598.6998.6998.128,200
Mar 01, 201798.7899.6998.7899.4198.838,600
Feb 28, 201797.7697.9797.6497.8797.306,900
Feb 27, 201797.7998.1597.7998.0397.468,000
Feb 24, 201797.7297.8297.4997.8297.259,200
Feb 23, 201798.1098.1497.7197.9597.386,100
Feb 22, 201797.7797.8597.6897.7797.204,800
Feb 21, 201797.6097.9297.4897.8797.305,600
Feb 17, 201796.9297.2396.8397.2396.6711,800
Feb 16, 201797.1197.2996.8997.1996.639,300
Feb 15, 201796.5297.2896.5297.1696.6017,800
Feb 14, 201796.0096.6795.9696.6496.0812,300
Feb 13, 201796.0296.2696.0096.1995.635,000
Feb 10, 201795.5795.7395.3995.6295.073,200
Feb 09, 201794.8695.4794.8695.4094.8534,800
Feb 08, 201794.7994.7994.2894.6494.096,500
Feb 07, 201795.2695.2694.8794.9094.3523,100
Feb 06, 201795.0795.2394.9394.9994.4415,300
Feb 03, 201794.7195.3094.7195.2194.6610,200
Feb 02, 201793.9194.2493.8794.2293.674,700
*Close price adjusted for dividends and splits.
Loading more data...