UK markets closed

iShares Morningstar Large-Cap Value ETF (JKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.19-0.54 (-0.44%)
As of 03:54PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202476.2276.3975.9876.3876.3821,200
13 May 202476.2876.3675.9876.0376.0324,653
10 May 202476.0676.2275.9576.0976.0953,470
09 May 202475.3575.8975.2875.8975.8949,471
08 May 202474.9775.3974.9775.3475.3492,169
07 May 202475.1875.3875.1875.2675.2617,622
06 May 202474.8274.9774.6874.9774.9732,654
03 May 202474.4974.5574.1874.4474.4427,416
02 May 202473.9374.0573.4773.9573.9526,946
01 May 202473.6374.3173.4673.5673.5618,304
30 Apr 202474.4374.4873.7473.7473.7428,445
29 Apr 202474.5674.8174.4974.7174.7133,532
26 Apr 202474.2774.6974.2774.5574.5528,029
25 Apr 202474.0274.4573.7674.3174.3122,843
24 Apr 202474.4674.7074.3674.6874.6819,113
23 Apr 202474.1674.7574.1674.5974.5920,947
22 Apr 202473.8174.4273.5074.0574.0518,568
19 Apr 202473.3073.5273.2673.4073.4017,746
18 Apr 202473.1573.5872.9973.1073.1028,060
17 Apr 202473.3573.5572.8373.1273.1218,067
16 Apr 202473.5173.5273.0673.2673.2633,851
15 Apr 202474.4074.7073.3573.4873.4845,770
12 Apr 202474.5774.7073.7573.9173.9117,624
11 Apr 202475.0675.3974.7175.1675.1634,493
10 Apr 202475.0275.5074.7875.1175.1136,755
09 Apr 202476.1076.2575.4976.0976.0918,105
08 Apr 202475.8876.0775.8575.8875.8813,036
05 Apr 202475.3276.0475.3275.8775.8718,686
04 Apr 202476.6976.7375.2175.3375.3316,327
03 Apr 202476.0976.2875.9276.1576.1522,216
02 Apr 202476.1176.2175.8876.1276.1214,025
01 Apr 202476.9976.9976.5276.6476.6419,899
28 Mar 202476.7776.9876.6576.8676.8636,458
27 Mar 202476.0376.6176.0376.6176.6126,535
26 Mar 202475.8775.8775.5875.6375.6329,932
25 Mar 202475.8375.9075.6775.7075.7018,496
22 Mar 202476.3176.3475.8175.8175.8110,152
21 Mar 202476.1376.4076.0376.1776.1722,461
21 Mar 20240.353172 Dividend
20 Mar 202475.3276.0075.3276.0075.6516,489
19 Mar 202475.0175.3774.9875.3474.9925,601
18 Mar 202475.0475.2274.9774.9774.62105,597
15 Mar 202474.5174.9774.5174.7274.3728,808
14 Mar 202475.5075.5074.5174.8974.54137,562
13 Mar 202475.2375.5075.2375.3174.9614,674
12 Mar 202475.0775.3574.9575.2574.9026,151
11 Mar 202474.6774.9774.4774.9774.6217,377
08 Mar 202475.0075.1774.7574.8174.4625,214
07 Mar 202474.9975.1374.9575.0374.6812,171
06 Mar 202474.5674.8274.4374.5574.2019,562
05 Mar 202474.2174.5573.8674.1073.7524,297
04 Mar 202474.0874.5774.0874.3874.0380,866
01 Mar 202474.0474.3473.7874.3273.9733,279
29 Feb 202474.0174.0173.5773.7773.43121,301
28 Feb 202473.4173.6973.4073.5473.2010,256
27 Feb 202473.5373.6273.4273.6273.2832,355
26 Feb 202473.9273.9373.4573.4673.1215,209
23 Feb 202473.7973.9773.7973.8873.5416,501
22 Feb 202473.2473.7573.0973.7073.3611,294
21 Feb 202472.4672.9372.4672.9372.5914,669
20 Feb 202472.5072.7772.4872.5872.2425,497
16 Feb 202472.8573.0672.6172.6972.3526,667
15 Feb 202472.3072.9472.3072.8872.5422,736
14 Feb 202471.8072.0371.6372.0371.7022,197
13 Feb 202472.0372.0371.1071.5071.1719,372
12 Feb 202472.1672.7572.1672.5672.2228,953
09 Feb 202472.1672.2071.9172.2071.8613,154
08 Feb 202472.1372.1671.8572.1671.8229,560
07 Feb 202472.1572.1871.8672.1171.7721,590
06 Feb 202471.6171.8571.6171.7871.4525,045
05 Feb 202471.6671.7371.3071.4671.1316,218
02 Feb 202471.8472.2871.4972.0471.7125,165
01 Feb 202471.2471.8071.0471.8071.4734,745
31 Jan 202471.8371.9371.1571.1570.8226,146
30 Jan 202471.6672.0871.6672.0171.6827,595
29 Jan 202471.4771.8271.3771.8071.4732,781
26 Jan 202471.4171.5771.3871.5071.1715,303
25 Jan 202471.2471.4971.1371.4971.1617,175
24 Jan 202471.2671.2970.8670.8670.5318,372
23 Jan 202470.8671.0470.7871.0170.6829,083
22 Jan 202470.7471.0570.7470.8570.5276,734
19 Jan 202470.1470.7870.0470.6670.3316,125
18 Jan 202469.6569.9569.4469.9569.6229,644
17 Jan 202469.4869.8369.3869.6169.2923,144
16 Jan 202470.1470.2369.8469.9669.6440,254
12 Jan 202470.5570.7770.2670.4370.1015,458
11 Jan 202470.4670.5669.9570.3870.0516,621
10 Jan 202470.5370.6970.3270.5670.2342,605
09 Jan 202470.5870.6370.3870.5170.1850,198
08 Jan 202470.1970.8670.1570.8670.53123,568
05 Jan 202470.1370.6570.0270.3470.0224,222
04 Jan 202470.2670.6670.1670.2169.8811,026
03 Jan 202470.6470.6470.2670.3269.9956,133
02 Jan 202470.2070.9470.2070.7870.4523,624
29 Dec 202370.7370.8070.3770.6270.2917,276
28 Dec 202370.5870.8770.5870.8270.4924,342
27 Dec 202370.7270.7670.5270.7070.3720,467
26 Dec 202370.2570.7470.2570.6270.2911,669
22 Dec 202370.1770.4569.9770.2069.8718,614
21 Dec 202369.7569.9269.5369.9269.6018,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...