Advertisement
U.S. markets closed

iShares Morningstar Mid-Cap Value ETF (JKI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
185.78-0.19 (-0.10%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202471.3972.2371.3972.2372.2310,094
Mar 26, 202471.3371.3370.8570.8770.8714,525
Mar 25, 202471.0971.2470.9670.9670.9616,361
Mar 22, 202471.5271.5671.0371.0371.0312,843
Mar 21, 202471.2571.6271.2571.4971.4916,444
Mar 21, 20240.326783 Dividend
Mar 20, 202470.3871.2370.3871.2370.9015,224
Mar 19, 202469.9970.5669.9970.5670.2418,505
Mar 18, 202470.0570.2269.8070.0669.7429,067
Mar 15, 202469.4770.0769.4769.9069.5820,835
Mar 14, 202470.6770.6769.3269.8569.5315,515
Mar 13, 202470.5570.8970.5570.6870.3623,295
Mar 12, 202470.6770.6970.3070.4970.1717,112
Mar 11, 202470.2570.6070.1970.5970.2726,976
Mar 08, 202470.5570.7270.3170.3670.0451,372
Mar 07, 202470.1570.4870.1570.3770.0525,753
Mar 06, 202469.9969.9969.6569.8569.5319,585
Mar 05, 202469.3769.9769.2369.4069.0810,326
Mar 04, 202469.4969.8369.4169.7169.3924,021
Mar 01, 202469.2269.3568.7669.3569.0311,418
Feb 29, 202468.7369.0368.6868.9268.6076,149
Feb 28, 202468.2568.7368.2568.5968.2810,192
Feb 27, 202468.5468.5468.2868.5268.2111,681
Feb 26, 202468.1868.6068.0668.1067.7925,441
Feb 23, 202468.3568.6468.2668.4268.1116,879
Feb 22, 202468.0668.3267.8568.2067.8915,138
Feb 21, 202467.4567.8667.4567.8567.54111,757
Feb 20, 202467.4167.6667.3667.5167.2014,177
Feb 16, 202467.4567.9667.4567.6067.2912,538
Feb 15, 202467.2067.9067.2067.9067.5915,472
Feb 14, 202466.6966.7466.2966.7066.399,576
Feb 13, 202466.4866.7265.6766.2265.9221,746
Feb 12, 202466.8367.6566.7967.5567.2422,212
Feb 09, 202466.8666.8666.4166.8266.5123,169
Feb 08, 202466.6666.7966.3666.7566.4512,971
Feb 07, 202466.6966.8366.4266.6766.3617,580
Feb 06, 202466.2866.6066.2866.5166.2132,010
Feb 05, 202466.2666.3865.8366.0865.78178,965
Feb 02, 202466.6467.1666.3366.8666.5518,729
Feb 01, 202466.6067.1566.0867.1166.8194,624
Jan 31, 202467.0867.4366.4466.4466.1417,427
Jan 30, 202467.1867.4066.9067.3066.9911,215
Jan 29, 202466.7467.1866.6067.1866.8711,353
Jan 26, 202466.7667.0166.6966.8066.4966,297
Jan 25, 202466.5166.8066.2066.8066.4927,843
Jan 24, 202466.8666.8665.9265.9865.6812,569
Jan 23, 202466.6266.6666.1866.4066.1013,129
Jan 22, 202466.4466.7166.2866.4666.1629,852
Jan 19, 202465.8466.3265.4566.2665.9658,793
Jan 18, 202465.8465.8465.2365.7065.4020,525
Jan 17, 202465.7766.2565.4765.6165.3122,619
Jan 16, 202466.5666.5666.1766.3166.0130,558
Jan 12, 202467.2267.4166.7666.8566.5418,247
Jan 11, 202467.1967.1966.5666.8966.5816,254
Jan 10, 202467.3867.4967.1167.3367.0273,201
Jan 09, 202467.3767.4867.2367.3267.01211,804
Jan 08, 202467.1867.8567.1367.8567.5451,969
Jan 05, 202466.6567.5666.6567.2466.9329,447
Jan 04, 202467.0667.3766.8866.8866.5744,899
Jan 03, 202467.5167.6067.0167.1466.8321,184
Jan 02, 202467.4068.2267.4067.9667.6518,518
Dec 29, 202368.0268.0267.5367.7267.4127,180
Dec 28, 202367.9468.0767.9168.0367.7214,575
Dec 27, 202367.9367.9467.7367.9267.6122,623
Dec 26, 202367.3867.9367.3867.8267.5112,729
Dec 22, 202367.3267.6467.1267.3867.0717,051
Dec 21, 202366.8667.1066.5767.0466.7329,548
Dec 20, 202367.2567.5666.3766.3766.0725,007
Dec 20, 20230.468605 Dividend
Dec 19, 202367.6667.9967.6667.9967.2114,420
Dec 18, 202367.6967.6967.3567.3666.5916,477
Dec 15, 202367.7567.7967.2567.4466.6721,991
Dec 14, 202367.6268.3567.6268.0267.2444,020
Dec 13, 202365.2766.8865.1966.8666.0953,879
Dec 12, 202365.3465.4065.0765.3164.5620,501
Dec 11, 202365.1365.3765.0565.3464.599,657
Dec 08, 202364.5365.0464.5364.9564.2122,579
Dec 07, 202364.5664.6964.4364.6263.8820,999
Dec 06, 202364.5564.7864.2164.2663.5226,506
Dec 05, 202364.6764.6764.1664.2763.5349,874
Dec 04, 202364.4664.8864.4664.8464.1037,608
Dec 01, 202363.5464.7563.5464.7564.0174,117
Nov 30, 202363.2763.6863.0663.6662.9343,691
Nov 29, 202363.1663.3162.9663.0762.3532,232
Nov 28, 202362.7463.0562.5962.7862.0634,108
Nov 27, 202362.7162.8562.6962.7862.0653,621
Nov 24, 202362.6262.9162.6262.8662.144,775
Nov 22, 202362.4962.6862.4462.6261.9032,911
Nov 21, 202362.2962.4062.1862.3361.6217,564
Nov 20, 202362.3462.5861.9362.4361.7231,281
Nov 17, 202362.1462.3762.0762.3761.6624,289
Nov 16, 202362.1762.2961.7961.8961.1823,246
Nov 15, 202361.8262.6061.8262.1861.4726,696
Nov 14, 202360.9462.1060.9461.8461.1386,668
Nov 13, 202359.9160.0959.7659.9459.2519,738
Nov 10, 202359.7560.1559.4560.1259.4327,262
Nov 09, 202360.1260.1259.4259.5058.8214,285
Nov 08, 202360.1460.1459.7659.9359.2530,164
Nov 07, 202360.2160.3559.9760.2259.5313,868
Nov 06, 202360.8560.8560.3160.4459.7544,182
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...