NasdaqGS - Delayed Quote USD

iShares Morningstar Mid-Cap Value ETF (JKI)

185.78 -0.19 (-0.10%)
At close: March 19 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 68.43 69.02 68.43 68.88 68.88 8,559
Apr 18, 2024 68.54 68.88 68.27 68.44 68.44 21,737
Apr 17, 2024 68.50 68.63 68.12 68.27 68.27 16,159
Apr 16, 2024 68.71 68.71 68.16 68.22 68.22 15,682
Apr 15, 2024 69.92 70.06 68.68 68.88 68.88 87,329
Apr 12, 2024 69.95 69.97 69.25 69.39 69.39 11,813
Apr 11, 2024 70.88 70.88 70.11 70.41 70.41 19,848
Apr 10, 2024 70.81 70.99 70.34 70.56 70.56 18,664
Apr 9, 2024 72.07 72.07 71.44 71.94 71.94 24,118
Apr 8, 2024 71.73 71.94 71.68 71.73 71.73 24,192
Apr 5, 2024 71.32 71.60 70.93 71.54 71.54 13,877
Apr 4, 2024 72.41 72.41 71.09 71.15 71.15 9,688
Apr 3, 2024 71.56 71.72 71.49 71.67 71.67 11,424
Apr 2, 2024 71.69 71.69 71.32 71.54 71.54 14,407
Apr 1, 2024 72.63 72.63 72.05 72.09 72.09 21,293
Mar 28, 2024 72.24 72.64 72.24 72.55 72.55 14,949
Mar 27, 2024 71.39 72.23 71.39 72.23 72.23 10,094
Mar 26, 2024 71.33 71.33 70.85 70.87 70.87 14,525
Mar 25, 2024 71.09 71.24 70.96 70.96 70.96 16,361
Mar 22, 2024 71.52 71.56 71.03 71.03 71.03 12,843
Mar 21, 2024 0.33 Dividend
Mar 21, 2024 71.25 71.62 71.25 71.49 71.49 16,444
Mar 20, 2024 70.38 71.23 70.38 71.23 70.90 15,224
Mar 19, 2024 69.99 70.56 69.99 70.56 70.24 18,505
Mar 18, 2024 70.05 70.22 69.80 70.06 69.74 29,067
Mar 15, 2024 69.47 70.07 69.47 69.90 69.58 20,835
Mar 14, 2024 70.67 70.67 69.32 69.85 69.53 15,515
Mar 13, 2024 70.55 70.89 70.55 70.68 70.36 23,295
Mar 12, 2024 70.67 70.69 70.30 70.49 70.17 17,112
Mar 11, 2024 70.25 70.60 70.19 70.59 70.27 26,976
Mar 8, 2024 70.55 70.72 70.31 70.36 70.04 51,372
Mar 7, 2024 70.15 70.48 70.15 70.37 70.05 25,753
Mar 6, 2024 69.99 69.99 69.65 69.85 69.53 19,585
Mar 5, 2024 69.37 69.97 69.23 69.40 69.08 10,326
Mar 4, 2024 69.49 69.83 69.41 69.71 69.39 24,021
Mar 1, 2024 69.22 69.35 68.76 69.35 69.03 11,418
Feb 29, 2024 68.73 69.03 68.68 68.92 68.60 76,149
Feb 28, 2024 68.25 68.73 68.25 68.59 68.28 10,192
Feb 27, 2024 68.54 68.54 68.28 68.52 68.21 11,681
Feb 26, 2024 68.18 68.60 68.06 68.10 67.79 25,441
Feb 23, 2024 68.35 68.64 68.26 68.42 68.11 16,879
Feb 22, 2024 68.06 68.32 67.85 68.20 67.89 15,138
Feb 21, 2024 67.45 67.86 67.45 67.85 67.54 111,757
Feb 20, 2024 67.41 67.66 67.36 67.51 67.20 14,177
Feb 16, 2024 67.45 67.96 67.45 67.60 67.29 12,538
Feb 15, 2024 67.20 67.90 67.20 67.90 67.59 15,472
Feb 14, 2024 66.69 66.74 66.29 66.70 66.39 9,576
Feb 13, 2024 66.48 66.72 65.67 66.22 65.92 21,746
Feb 12, 2024 66.83 67.65 66.79 67.55 67.24 22,212
Feb 9, 2024 66.86 66.86 66.41 66.82 66.51 23,169
Feb 8, 2024 66.66 66.79 66.36 66.75 66.45 12,971
Feb 7, 2024 66.69 66.83 66.42 66.67 66.36 17,580
Feb 6, 2024 66.28 66.60 66.28 66.51 66.21 32,010
Feb 5, 2024 66.26 66.38 65.83 66.08 65.78 178,965
Feb 2, 2024 66.64 67.16 66.33 66.86 66.55 18,729
Feb 1, 2024 66.60 67.15 66.08 67.11 66.81 94,624
Jan 31, 2024 67.08 67.43 66.44 66.44 66.14 17,427
Jan 30, 2024 67.18 67.40 66.90 67.30 66.99 11,215
Jan 29, 2024 66.74 67.18 66.60 67.18 66.87 11,353
Jan 26, 2024 66.76 67.01 66.69 66.80 66.49 66,297
Jan 25, 2024 66.51 66.80 66.20 66.80 66.49 27,843
Jan 24, 2024 66.86 66.86 65.92 65.98 65.68 12,569
Jan 23, 2024 66.62 66.66 66.18 66.40 66.10 13,129
Jan 22, 2024 66.44 66.71 66.28 66.46 66.16 29,852
Jan 19, 2024 65.84 66.32 65.45 66.26 65.96 58,793
Jan 18, 2024 65.84 65.84 65.23 65.70 65.40 20,525
Jan 17, 2024 65.77 66.25 65.47 65.61 65.31 22,619
Jan 16, 2024 66.56 66.56 66.17 66.31 66.01 30,558
Jan 12, 2024 67.22 67.41 66.76 66.85 66.54 18,247
Jan 11, 2024 67.19 67.19 66.56 66.89 66.58 16,254
Jan 10, 2024 67.38 67.49 67.11 67.33 67.02 73,201
Jan 9, 2024 67.37 67.48 67.23 67.32 67.01 211,804
Jan 8, 2024 67.18 67.85 67.13 67.85 67.54 51,969
Jan 5, 2024 66.65 67.56 66.65 67.24 66.93 29,447
Jan 4, 2024 67.06 67.37 66.88 66.88 66.57 44,899
Jan 3, 2024 67.51 67.60 67.01 67.14 66.83 21,184
Jan 2, 2024 67.40 68.22 67.40 67.96 67.65 18,518
Dec 29, 2023 68.02 68.02 67.53 67.72 67.41 27,180
Dec 28, 2023 67.94 68.07 67.91 68.03 67.72 14,575
Dec 27, 2023 67.93 67.94 67.73 67.92 67.61 22,623
Dec 26, 2023 67.38 67.93 67.38 67.82 67.51 12,729
Dec 22, 2023 67.32 67.64 67.12 67.38 67.07 17,051
Dec 21, 2023 66.86 67.10 66.57 67.04 66.73 29,548
Dec 20, 2023 0.47 Dividend
Dec 20, 2023 67.25 67.56 66.37 66.37 66.07 25,007
Dec 19, 2023 67.66 67.99 67.66 67.99 67.21 14,420
Dec 18, 2023 67.69 67.69 67.35 67.36 66.59 16,477
Dec 15, 2023 67.75 67.79 67.25 67.44 66.67 21,991
Dec 14, 2023 67.62 68.35 67.62 68.02 67.24 44,020
Dec 13, 2023 65.27 66.88 65.19 66.86 66.09 53,879
Dec 12, 2023 65.34 65.40 65.07 65.31 64.56 20,501
Dec 11, 2023 65.13 65.37 65.05 65.34 64.59 9,657
Dec 8, 2023 64.53 65.04 64.53 64.95 64.21 22,579
Dec 7, 2023 64.56 64.69 64.43 64.62 63.88 20,999
Dec 6, 2023 64.55 64.78 64.21 64.26 63.52 26,506
Dec 5, 2023 64.67 64.67 64.16 64.27 63.53 49,874
Dec 4, 2023 64.46 64.88 64.46 64.84 64.10 37,608
Dec 1, 2023 63.54 64.75 63.54 64.75 64.01 74,117
Nov 30, 2023 63.27 63.68 63.06 63.66 62.93 43,691
Nov 29, 2023 63.16 63.31 62.96 63.07 62.35 32,232
Nov 28, 2023 62.74 63.05 62.59 62.78 62.06 34,108
Nov 27, 2023 62.71 62.85 62.69 62.78 62.06 53,621
Nov 24, 2023 62.62 62.91 62.62 62.86 62.14 4,775
Nov 22, 2023 62.49 62.68 62.44 62.62 61.90 32,911
Nov 21, 2023 62.29 62.40 62.18 62.33 61.62 17,564
Nov 20, 2023 62.34 62.58 61.93 62.43 61.72 31,281
Nov 17, 2023 62.14 62.37 62.07 62.37 61.66 24,289
Nov 16, 2023 62.17 62.29 61.79 61.89 61.18 23,246
Nov 15, 2023 61.82 62.60 61.82 62.18 61.47 26,696
Nov 14, 2023 60.94 62.10 60.94 61.84 61.13 86,668
Nov 13, 2023 59.91 60.09 59.76 59.94 59.25 19,738
Nov 10, 2023 59.75 60.15 59.45 60.12 59.43 27,262
Nov 9, 2023 60.12 60.12 59.42 59.50 58.82 14,285
Nov 8, 2023 60.14 60.14 59.76 59.93 59.25 30,164
Nov 7, 2023 60.21 60.35 59.97 60.22 59.53 13,868
Nov 6, 2023 60.85 60.85 60.31 60.44 59.75 44,182
Nov 3, 2023 60.59 61.23 60.59 60.92 60.23 16,184
Nov 2, 2023 59.02 59.94 59.02 59.86 59.17 23,802
Nov 1, 2023 58.29 58.67 57.99 58.61 57.94 28,536
Oct 31, 2023 57.79 58.25 57.74 58.20 57.53 17,734
Oct 30, 2023 58.00 58.02 57.35 57.77 57.11 24,408
Oct 27, 2023 58.27 58.27 57.34 57.47 56.81 31,182
Oct 26, 2023 57.84 58.44 57.84 58.12 57.45 56,057
Oct 25, 2023 58.12 58.22 57.80 57.84 57.18 221,344
Oct 24, 2023 58.37 58.68 58.17 58.47 57.80 34,348
Oct 23, 2023 58.20 58.66 57.96 57.96 57.30 61,848
Oct 20, 2023 59.12 59.12 58.41 58.41 57.74 25,908
Oct 19, 2023 59.99 60.23 59.07 59.16 58.48 23,324
Oct 18, 2023 60.66 60.69 60.01 60.01 59.32 39,175
Oct 17, 2023 60.36 61.35 60.36 61.07 60.37 34,434
Oct 16, 2023 60.22 60.76 60.12 60.69 60.00 13,003
Oct 13, 2023 60.31 60.35 59.72 59.97 59.28 26,169
Oct 12, 2023 60.98 60.98 59.69 59.96 59.27 24,438
Oct 11, 2023 60.71 60.92 60.42 60.92 60.22 31,722
Oct 10, 2023 60.20 60.96 60.20 60.61 59.92 19,768
Oct 9, 2023 59.38 60.18 59.38 60.13 59.44 46,434
Oct 6, 2023 58.82 59.88 58.68 59.59 58.91 30,488
Oct 5, 2023 59.11 59.28 58.81 59.14 58.46 132,187
Oct 4, 2023 58.94 59.34 58.50 59.24 58.56 69,153
Oct 3, 2023 59.24 59.40 58.73 58.96 58.29 111,404
Oct 2, 2023 60.51 60.51 59.52 59.63 58.95 13,721
Sep 29, 2023 61.16 61.20 60.49 60.59 59.90 20,340
Sep 28, 2023 60.38 61.08 60.38 60.81 60.12 21,983
Sep 27, 2023 60.67 60.71 60.12 60.48 59.79 14,841
Sep 26, 2023 0.44 Dividend
Sep 26, 2023 61.03 61.10 60.32 60.39 59.70 20,224
Sep 25, 2023 61.43 61.81 61.43 61.75 60.61 55,409
Sep 22, 2023 61.94 61.95 61.57 61.59 60.45 29,574
Sep 21, 2023 62.41 62.41 61.72 61.72 60.58 17,490
Sep 20, 2023 63.15 63.53 62.69 62.69 61.53 9,879
Sep 19, 2023 63.08 63.12 62.73 62.98 61.82 23,568
Sep 18, 2023 63.04 63.22 62.87 63.06 61.89 23,460
Sep 15, 2023 63.34 63.40 63.08 63.09 61.92 15,547
Sep 14, 2023 63.19 63.56 63.19 63.54 62.37 29,130
Sep 13, 2023 63.04 63.13 62.54 62.71 61.55 33,761
Sep 12, 2023 62.99 63.23 62.99 63.02 61.85 12,045
Sep 11, 2023 63.21 63.35 62.99 63.01 61.84 22,117
Sep 8, 2023 63.02 63.07 62.90 62.98 61.82 15,024
Sep 7, 2023 62.73 62.90 62.64 62.81 61.65 14,608
Sep 6, 2023 62.99 63.19 62.70 63.08 61.91 12,140
Sep 5, 2023 64.10 64.10 63.18 63.18 62.01 17,399
Sep 1, 2023 64.21 64.29 63.97 64.13 62.94 10,680
Aug 31, 2023 64.10 64.13 63.77 63.79 62.61 7,961
Aug 30, 2023 63.71 64.05 63.71 63.93 62.75 30,547
Aug 29, 2023 63.29 63.85 63.27 63.82 62.64 18,494
Aug 28, 2023 62.93 63.33 62.93 63.16 61.99 21,941
Aug 25, 2023 62.77 62.82 62.26 62.66 61.50 10,873
Aug 24, 2023 62.95 63.34 62.47 62.47 61.31 17,937
Aug 23, 2023 62.49 62.92 62.49 62.91 61.75 13,120
Aug 22, 2023 62.99 62.99 62.42 62.50 61.34 10,054
Aug 21, 2023 62.97 62.97 62.35 62.78 61.62 19,801
Aug 18, 2023 62.75 62.98 62.68 62.81 61.65 9,941
Aug 17, 2023 63.49 63.49 62.72 62.72 61.56 17,655
Aug 16, 2023 63.57 63.75 63.20 63.20 62.03 10,529
Aug 15, 2023 64.10 64.14 63.62 63.62 62.45 9,423
Aug 14, 2023 64.64 64.64 64.38 64.50 63.31 10,461
Aug 11, 2023 64.52 64.83 64.52 64.69 63.49 9,560
Aug 10, 2023 65.37 65.58 64.61 64.76 63.56 47,067
Aug 9, 2023 65.16 65.38 64.89 64.95 63.75 34,627
Aug 8, 2023 64.78 65.19 64.46 65.17 63.97 8,472
Aug 7, 2023 65.32 65.59 65.32 65.55 64.34 5,201
Aug 4, 2023 65.48 65.74 64.92 64.98 63.78 11,396
Aug 3, 2023 65.32 65.44 64.92 65.26 64.05 11,514
Aug 2, 2023 65.67 65.72 65.34 65.46 64.25 15,610
Aug 1, 2023 66.15 66.15 65.81 66.01 64.79 25,731
Jul 31, 2023 66.28 66.38 66.09 66.26 65.03 14,846
Jul 28, 2023 66.26 66.26 65.78 66.04 64.82 12,392
Jul 27, 2023 66.65 66.68 65.67 65.76 64.54 19,800
Jul 26, 2023 66.30 66.53 66.25 66.42 65.19 8,910
Jul 25, 2023 65.96 66.45 65.96 66.28 65.05 29,191
Jul 24, 2023 66.00 66.33 66.00 66.25 65.03 10,705
Jul 21, 2023 66.29 66.29 65.75 66.04 64.82 11,210
Jul 20, 2023 65.90 65.98 65.62 65.90 64.68 14,969
Jul 19, 2023 65.63 66.12 65.63 66.02 64.80 14,514
Jul 18, 2023 65.23 65.82 65.23 65.57 64.36 9,669
Jul 17, 2023 64.73 65.26 64.73 65.10 63.90 11,905
Jul 14, 2023 65.71 65.71 64.92 64.97 63.77 13,613
Jul 13, 2023 65.47 65.72 65.43 65.64 64.43 8,196
Jul 12, 2023 65.45 65.53 65.24 65.24 64.03 13,383
Jul 11, 2023 64.13 64.99 64.13 64.99 63.79 38,234
Jul 10, 2023 63.49 63.98 63.49 63.95 62.77 10,334
Jul 7, 2023 63.29 64.08 63.29 63.65 62.47 12,118
Jul 6, 2023 63.06 63.24 62.72 63.22 62.05 11,837
Jul 5, 2023 63.90 63.94 63.55 63.72 62.54 15,233
Jul 3, 2023 63.58 64.14 63.58 64.09 62.91 7,465
Jun 30, 2023 63.38 63.75 63.38 63.70 62.52 9,897
Jun 29, 2023 62.49 63.10 62.41 63.08 61.91 15,105
Jun 28, 2023 62.67 62.67 62.28 62.52 61.36 72,827
Jun 27, 2023 62.04 62.77 61.75 62.72 61.56 25,375
Jun 26, 2023 61.80 62.03 61.43 61.85 60.71 10,718
Jun 23, 2023 61.46 61.68 61.32 61.42 60.28 16,411
Jun 22, 2023 62.06 62.13 61.74 61.84 60.70 24,673
Jun 21, 2023 61.96 62.48 61.96 62.28 61.13 14,506
Jun 20, 2023 62.65 62.65 62.18 62.27 61.12 18,763
Jun 16, 2023 63.01 63.16 62.81 62.90 61.74 23,727
Jun 15, 2023 62.23 62.94 62.21 62.89 61.73 14,019
Jun 14, 2023 62.79 62.88 61.97 62.29 61.14 29,575
Jun 13, 2023 62.06 62.60 62.06 62.50 61.34 13,580
Jun 12, 2023 61.50 61.86 61.50 61.82 60.68 19,197
Jun 9, 2023 61.71 61.79 61.40 61.47 60.33 67,826
Jun 8, 2023 61.87 61.87 61.33 61.67 60.53 24,781
Jun 7, 2023 0.28 Dividend
Jun 7, 2023 61.27 61.93 61.06 61.92 60.78 15,390
Jun 6, 2023 60.34 61.31 60.34 61.25 59.85 23,117
Jun 5, 2023 60.97 60.97 60.49 60.49 59.10 16,638
Jun 2, 2023 59.98 60.95 59.88 60.90 59.50 11,092
Jun 1, 2023 59.11 59.43 58.68 59.26 57.90 20,413
May 31, 2023 59.18 59.18 58.56 58.79 57.44 22,514
May 30, 2023 59.78 59.78 59.30 59.51 58.15 21,545
May 26, 2023 59.30 59.64 59.25 59.63 58.26 7,983
May 25, 2023 59.36 59.40 58.79 59.18 57.82 19,647
May 24, 2023 59.67 59.71 59.38 59.41 58.05 14,934
May 23, 2023 60.45 60.85 60.21 60.21 58.83 15,347
May 22, 2023 60.70 60.96 60.41 60.68 59.29 21,892
May 19, 2023 60.97 61.12 60.40 60.54 59.15 17,045
May 18, 2023 60.28 60.86 60.11 60.80 59.41 18,763
May 17, 2023 60.00 60.54 59.85 60.39 59.00 9,874
May 16, 2023 60.53 60.53 59.60 59.60 58.23 11,420
May 15, 2023 60.37 60.78 60.34 60.72 59.33 14,128
May 12, 2023 60.42 60.56 59.88 60.25 58.87 18,926
May 11, 2023 60.34 60.34 60.04 60.27 58.89 29,211
May 10, 2023 61.21 61.21 60.20 60.66 59.27 22,157
May 9, 2023 60.53 60.93 60.52 60.75 59.36 9,448
May 8, 2023 61.45 61.45 60.84 61.02 59.62 33,951
May 5, 2023 60.74 61.33 60.74 61.18 59.78 21,296
May 4, 2023 60.42 60.42 59.79 60.01 58.63 25,041
May 3, 2023 61.38 61.47 60.65 60.65 59.26 13,106
May 2, 2023 61.67 61.67 60.47 61.12 59.72 56,894
May 1, 2023 62.07 62.38 62.06 62.15 60.72 17,087
Apr 28, 2023 61.48 62.20 61.48 62.20 60.77 11,805
Apr 27, 2023 60.94 61.57 60.68 61.57 60.16 9,930
Apr 26, 2023 60.89 61.11 60.43 60.52 59.13 17,735
Apr 25, 2023 61.76 61.87 61.15 61.15 59.75 35,689
Apr 24, 2023 62.04 62.19 61.90 62.18 60.75 18,207
Apr 21, 2023 62.36 62.36 61.76 62.06 60.64 33,719
Apr 20, 2023 62.05 62.35 61.99 62.15 60.72 18,350

Related Tickers