UK markets close in 4 hours 47 minutes

iShares Morningstar Large-Cap Value ETF (JKF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.19-0.54 (-0.44%)
At close: 03:54PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202475.9276.3275.8276.2776.2741,675
07 Jun 202476.0276.4376.0276.0876.086,179
06 Jun 202476.2176.3576.1776.2676.265,384
05 Jun 202475.8476.2975.7276.2776.2710,832
04 Jun 202475.5975.9175.4375.7875.7811,207
03 Jun 202476.3076.3075.4475.8775.8715,330
31 May 202475.2876.2675.1076.2676.269,575
30 May 202474.9475.2274.9375.1575.159,106
29 May 202475.2675.2674.8674.9174.9115,213
28 May 202476.2576.2575.4675.7075.707,934
24 May 202475.9976.2775.9976.1176.1113,404
23 May 202476.6076.6075.6775.7775.7714,896
22 May 202476.8377.0176.6076.7376.735,956
21 May 202476.8277.0576.8277.0277.0218,765
20 May 202477.1777.3376.9376.9776.9717,356
17 May 202477.0177.2477.0177.2477.2412,375
16 May 202477.1677.2877.0377.0377.038,696
15 May 202476.6577.0976.6277.0277.0226,810
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...