JKI - iShares Morningstar Mid-Cap Value ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019158.20158.20158.20158.20158.20603
Jul 19, 2019158.79159.26158.49158.49158.495,400
Jul 18, 2019157.60158.79157.60158.77158.7715,400
Jul 17, 2019158.54158.68158.14158.14158.145,300
Jul 16, 2019159.08159.80159.08159.40159.409,700
Jul 15, 2019160.04160.04159.33159.50159.503,900
Jul 12, 2019158.95160.25158.95160.12160.124,200
Jul 11, 2019159.86159.86158.38158.86158.863,600
Jul 10, 2019159.69159.75158.89159.46159.466,200
Jul 09, 2019159.23159.23158.60159.12159.123,900
Jul 08, 2019159.65160.20159.22159.54159.544,100
Jul 05, 2019159.28160.11159.16159.95159.953,000
Jul 03, 2019159.13160.19159.13159.98159.984,100
Jul 02, 2019158.66158.66157.85158.02158.024,100
Jul 01, 2019158.66159.20157.60157.60157.604,100
Jun 28, 2019156.22157.66156.22157.42157.4211,400
Jun 27, 2019155.35155.92155.28155.82155.825,200
Jun 26, 2019155.72155.72154.86154.86154.862,900
Jun 25, 2019156.65156.65155.31155.37155.374,300
Jun 24, 2019157.38157.38156.14156.20156.208,300
Jun 21, 2019157.12157.27156.45157.11157.115,000
Jun 20, 2019157.04157.18155.93156.94156.943,800
Jun 19, 2019154.86156.10154.86156.10156.104,700
Jun 18, 2019154.69155.98154.69155.20155.209,700
Jun 17, 2019154.99154.99154.37154.50154.502,900
Jun 17, 20190.985 Dividend
Jun 14, 2019155.29155.79155.07155.73154.743,800
Jun 13, 2019155.34155.69155.25155.56154.584,800
Jun 12, 2019154.81154.81154.31154.31153.3371,300
Jun 11, 2019155.33155.33154.20154.51153.5318,100
Jun 10, 2019155.00155.11154.22154.52153.544,600
Jun 07, 2019154.58155.13154.52154.67153.6910,700
Jun 06, 2019153.59154.19153.34154.19153.214,900
Jun 05, 2019152.88153.46152.20153.40152.437,000
Jun 04, 2019150.63152.00150.63152.00151.0410,600
Jun 03, 2019147.35149.57147.35149.45148.506,400
May 31, 2019147.44148.03147.33147.74146.815,200
May 30, 2019150.04150.49148.81149.02148.08125,700
May 29, 2019149.25149.84148.72149.52148.577,200
May 28, 2019152.83152.83151.34151.34150.384,300
May 24, 2019152.90153.10152.41152.82151.855,200
May 23, 2019152.74152.74151.77152.44151.482,900
May 22, 2019154.47154.47153.85154.08153.114,700
May 21, 2019154.66155.27154.66155.24154.262,900
May 20, 2019153.84154.09153.20153.32152.356,500
May 17, 2019154.50155.24154.32154.56153.586,000
May 16, 2019155.60155.85154.99155.24154.269,500
May 15, 2019153.79154.73153.41154.67153.694,100
May 14, 2019152.90155.12152.90154.82153.847,200
May 13, 2019153.47154.45152.29153.35152.3815,300
May 10, 2019154.74156.14153.94156.14155.155,400
May 09, 2019154.59155.71154.14155.58154.604,000
May 08, 2019155.84156.54155.84156.22155.235,600
May 07, 2019156.96156.96156.13156.13155.144,000
May 06, 2019158.00158.70158.00158.70157.703,400
May 03, 2019158.36159.68158.36159.63158.624,600
May 02, 2019158.41158.55157.08157.87156.8711,200
May 01, 2019159.45159.59158.74158.74157.743,500
Apr 30, 2019158.60159.80158.47159.80158.795,400
Apr 29, 2019159.02159.66159.02159.47158.462,700
Apr 26, 2019158.58159.29158.58159.11158.109,200
Apr 25, 2019159.40159.40158.03158.54157.5434,400
Apr 24, 2019159.50160.08159.50160.00158.9911,300
Apr 23, 2019158.55159.79158.55159.68158.675,300
Apr 22, 2019158.70158.70158.01158.01157.016,500
Apr 18, 2019160.41160.41158.77159.17158.1636,500
Apr 17, 2019159.89160.19159.17159.22158.216,000
Apr 16, 2019160.16160.16159.32159.82158.815,400
Apr 15, 2019160.23160.26159.69159.73158.7213,600
Apr 12, 2019159.95160.77159.86160.18159.173,900
Apr 11, 2019159.10159.62159.00159.03158.026,500
Apr 10, 2019157.72158.92157.72158.92157.916,000
Apr 09, 2019159.24159.24157.80157.80156.805,400
Apr 08, 2019159.53159.53159.00159.34158.335,800
Apr 05, 2019159.02159.47158.86159.44158.437,100
Apr 04, 2019157.59158.35157.59158.34157.345,300
Apr 03, 2019158.40158.40157.65157.65156.655,400
Apr 02, 2019157.41157.57156.94157.34156.348,600
Apr 01, 2019156.92157.59156.86157.59156.597,100
Mar 29, 2019155.66155.99155.45155.72154.743,800
Mar 28, 2019154.57155.26154.57155.18154.206,700
Mar 27, 2019155.00155.05154.38154.71153.736,500
Mar 26, 2019154.68155.01154.03154.71153.734,800
Mar 25, 2019154.15154.15153.14153.30152.339,100
Mar 22, 2019155.78155.78153.42154.23153.256,100
Mar 21, 2019155.36156.53155.36156.27155.286,000
Mar 20, 2019155.55155.55154.11154.32153.344,600
Mar 20, 20190.887 Dividend
Mar 19, 2019157.49157.82156.16156.23154.364,800
Mar 18, 2019156.83157.42156.83157.24155.3616,600
Mar 15, 2019156.36156.94155.01156.34154.478,300
Mar 14, 2019156.60156.60156.10156.37154.504,700
Mar 13, 2019156.73157.11156.57156.57154.7024,500
Mar 12, 2019155.28156.13155.28156.03154.166,600
Mar 11, 2019153.15155.22153.15155.06153.205,200
Mar 08, 2019152.15153.93152.15152.96151.136,300
Mar 07, 2019154.61154.61153.49153.67151.834,500
Mar 06, 2019155.98156.19155.00155.14153.285,100
Mar 05, 2019157.19157.19156.33156.72154.844,900
Mar 04, 2019158.43158.43155.78156.91155.036,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...