JKI - iShares Morningstar Mid-Cap Value ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 2019156.77156.77156.32156.49156.495,300
Feb 14, 2019155.37155.66154.76155.49155.494,400
Feb 13, 2019155.45156.18155.31155.74155.7436,600
Feb 12, 2019155.50155.74155.13155.25155.255,500
Feb 11, 2019153.98153.98152.45153.61153.619,900
Feb 08, 2019153.12153.12151.83152.94152.9411,100
Feb 07, 2019153.15154.00152.76153.37153.379,200
Feb 06, 2019154.30154.30153.61153.72153.728,100
Feb 05, 2019153.41154.13153.41153.94153.945,500
Feb 04, 2019152.55153.45152.25153.43153.4310,100
Feb 01, 2019152.99153.13152.58152.79152.798,600
Jan 31, 2019151.87152.93151.87152.93152.937,000
Jan 30, 2019152.94152.94150.65152.16152.1610,900
Jan 29, 2019150.61151.41150.61151.00151.008,400
Jan 28, 2019149.62150.71149.62150.71150.717,700
Jan 25, 2019149.97150.94149.97150.65150.654,200
Jan 24, 2019148.31149.28148.24149.21149.219,900
Jan 23, 2019148.67149.32147.75148.68148.6812,300
Jan 22, 2019149.32149.64148.16148.33148.3320,200
Jan 18, 2019149.23150.86149.23150.40150.409,600
Jan 17, 2019147.68149.16147.53148.68148.687,000
Jan 16, 2019147.41148.20147.26147.95147.956,200
Jan 15, 2019146.96146.96146.20146.85146.859,700
Jan 14, 2019146.39146.47145.72146.00146.007,200
Jan 11, 2019146.18146.77145.65146.56146.567,900
Jan 10, 2019144.23146.54144.13146.50146.508,900
Jan 09, 2019144.89145.98144.81145.48145.487,700
Jan 08, 2019145.16145.16143.35144.62144.626,400
Jan 07, 2019142.40144.24142.40143.26143.268,100
Jan 04, 2019138.36142.09138.36141.64141.647,900
Jan 03, 2019138.14139.49138.14138.84138.844,000
Jan 02, 2019138.65139.70138.61139.22139.2215,500
Dec 31, 2018138.66139.29137.74138.81138.8132,100
Dec 28, 2018139.56140.07137.42137.99137.9921,200
Dec 27, 2018136.91138.22134.44138.22138.2221,100
Dec 26, 2018133.50137.84131.88137.81137.8123,900
Dec 24, 2018134.83138.59132.21132.21132.2114,700
Dec 21, 2018138.67141.14136.37136.70136.7024,700
Dec 20, 2018140.24140.89137.52138.76138.7626,300
Dec 19, 2018142.73144.34140.57140.96140.9627,700
Dec 18, 2018144.57144.71142.35143.03143.0332,500
Dec 17, 2018145.64146.16142.94142.94142.9418,200
Dec 17, 20181.056 Dividend
Dec 14, 2018147.78148.25147.00147.22146.165,100
Dec 13, 2018149.50149.65148.41148.81147.749,600
Dec 12, 2018151.32151.32149.88149.93148.855,800
Dec 11, 2018151.10151.39148.84149.52148.4515,400
Dec 10, 2018149.07149.86147.96149.71148.6419,300
Dec 07, 2018154.11154.11150.12150.69149.619,600
Dec 06, 2018152.40152.60150.43152.21151.1224,000
Dec 04, 2018157.84157.84153.92155.48154.367,600
Dec 03, 2018158.68161.65154.42157.80156.6712,300
Nov 30, 2018154.81156.48154.81156.48155.365,100
Nov 29, 2018157.75157.75155.06155.73154.615,500
Nov 28, 2018155.51156.10153.71156.10154.987,500
Nov 27, 2018153.73154.56153.64154.51153.405,800
Nov 26, 2018154.57154.88153.88154.76153.658,400
Nov 23, 2018152.80153.39152.35153.30152.203,400
Nov 21, 2018153.61154.64153.04153.69152.596,300
Nov 20, 2018153.14153.53152.31152.63151.5415,500
Nov 19, 2018155.54156.58155.06155.51154.394,500
Nov 16, 2018155.73156.56155.52156.41155.2918,800
Nov 15, 2018154.21155.98153.86155.73154.615,300
Nov 14, 2018157.28157.28154.47155.21154.104,300
Nov 13, 2018157.21157.59156.02156.30155.184,000
Nov 12, 2018157.76157.76156.66156.66155.548,300
Nov 09, 2018157.15157.70156.51157.54156.414,400
Nov 08, 2018158.89158.89158.10158.36157.2210,800
Nov 07, 2018157.94158.54157.59158.39157.254,300
Nov 06, 2018155.62156.94155.62156.65155.534,600
Nov 05, 2018153.73155.41153.73155.41154.309,500
Nov 02, 2018155.21155.21153.26153.85152.752,500
Nov 01, 2018152.89154.25152.47154.22153.1121,600
Oct 31, 2018153.87153.87152.08152.08150.9936,800
Oct 30, 2018151.12151.76150.19151.72150.639,200
Oct 29, 2018151.15151.32148.65149.13148.0624,300
Oct 26, 2018149.00149.77146.96148.42147.3610,400
Oct 25, 2018150.73151.72149.68150.96149.885,900
Oct 24, 2018152.96152.96149.54149.54148.4712,100
Oct 23, 2018151.96153.37151.24152.70151.608,600
Oct 22, 2018154.82154.82153.68153.72152.626,600
Oct 19, 2018155.42155.56154.86154.86153.755,900
Oct 18, 2018154.86156.13154.22154.37153.265,700
Oct 17, 2018155.55156.27154.75155.70154.584,000
Oct 16, 2018154.89155.98153.94155.98154.868,600
Oct 15, 2018153.72154.78153.41154.14153.0310,900
Oct 12, 2018154.94154.94151.88153.09151.995,900
Oct 11, 2018156.26156.32153.35153.94152.8410,400
Oct 10, 2018159.21159.46156.46156.46155.3412,200
Oct 09, 2018160.65160.65159.83159.83158.685,500
Oct 08, 2018160.68161.41160.51161.30160.145,200
Oct 05, 2018161.39161.39160.04160.48159.336,900
Oct 04, 2018161.15161.44160.45161.06159.904,700
Oct 03, 2018161.89162.36161.49161.56160.4012,400
Oct 02, 2018161.61162.00161.29161.62160.4613,900
Oct 01, 2018163.05163.05161.35161.35160.195,900
Sep 28, 2018160.59162.19160.59161.93160.774,200
Sep 27, 2018161.55162.12161.39161.62160.463,600
Sep 26, 2018162.43162.67161.49161.49160.335,800
Sep 26, 20180.942 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...