Singapore markets close in 6 hours 48 minutes

iShares Morningstar Small-Cap Value ETF (JKL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
172.73+0.05 (+0.03%)
At close: 3:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 202156.0856.9056.0856.4056.4027,047
21 Sep 202156.1856.1855.3155.5255.5212,746
20 Sep 202155.8755.8755.0155.7255.7225,340
17 Sep 202156.9556.9556.5056.7456.7412,212
16 Sep 202157.1357.3356.8656.9756.9717,596
15 Sep 202156.5157.2556.5157.1857.1826,698
14 Sep 202157.5657.5656.3656.4456.4410,274
13 Sep 202157.0957.4056.9257.3857.387,693
10 Sep 202157.8057.8056.6956.6956.6910,041
09 Sep 202157.1957.7957.1957.3357.3336,028
08 Sep 202157.6657.6657.2357.3457.347,989
07 Sep 202158.3158.3157.7957.8257.828,329
03 Sep 202158.4058.4057.9958.2358.2311,599
02 Sep 202158.3858.7558.3858.5558.559,854
01 Sep 202158.1658.4257.8158.2058.2010,945
31 Aug 202157.9158.2457.8158.1158.1143,379
30 Aug 202158.7358.7357.9157.9157.9147,633
27 Aug 202157.2758.5157.2758.4158.416,584
26 Aug 202157.7157.7156.9456.9456.945,892
25 Aug 202157.5558.0257.5557.6757.6710,328
24 Aug 202156.9957.4556.9957.2957.299,373
23 Aug 202156.3156.6656.2856.6556.65318,108
20 Aug 202155.1455.9755.1455.9455.947,311
19 Aug 202155.5055.5054.8755.1655.16145,930
18 Aug 202156.2856.7255.9255.9255.929,398
17 Aug 202156.4856.8055.8556.4956.4956,436
16 Aug 202157.0157.3256.7157.1157.1117,345
13 Aug 202157.6757.6857.4557.5157.5110,180
12 Aug 202157.9057.9057.4057.8257.829,212
11 Aug 202157.6157.9957.2557.9957.998,415
10 Aug 202156.8957.4656.6957.3357.338,887
09 Aug 202157.2257.2256.6056.8456.84135,442
06 Aug 202156.8657.4556.8657.2357.2311,930
05 Aug 202156.1756.7355.9556.6656.6611,910
04 Aug 202156.5656.6255.7855.7855.787,842
03 Aug 202156.5656.9455.8956.8956.89112,624
02 Aug 202157.3157.9056.5256.5756.5734,396
30 Jul 202156.8557.5456.8456.9056.906,864
29 Jul 202157.0557.7257.0557.3057.305,882
28 Jul 202156.4657.1256.2956.7456.745,676
27 Jul 202156.3556.4055.9456.3056.308,322
26 Jul 202156.3756.7456.3756.7356.734,787
23 Jul 202156.1256.3955.7656.1756.175,662
22 Jul 202156.8356.8355.7255.8455.8416,050
21 Jul 202156.3957.2156.3956.8156.8110,109
20 Jul 202154.2756.1454.0855.9055.9011,489
19 Jul 202154.4554.7253.8354.1554.1520,763
16 Jul 202156.8356.9055.5055.5355.5315,404
15 Jul 202156.2656.7756.0956.4956.49122,968
14 Jul 202157.6157.6556.6156.6356.6314,354
13 Jul 202158.0258.0357.1157.1157.1136,781
12 Jul 202157.8258.2957.5258.2958.2913,776
09 Jul 202157.2458.1457.2458.1458.1414,204
08 Jul 202156.5357.3455.9056.6656.6657,262
07 Jul 202157.4757.7757.0057.3657.3643,305
06 Jul 202158.7058.7057.3357.7157.7112,693
02 Jul 202159.3059.3058.6658.7758.777,722
01 Jul 202159.0659.5059.0659.2959.2945,984
30 Jun 202158.5058.8758.5058.7858.784,727
29 Jun 202158.8959.1758.4458.4758.4759,324
28 Jun 202159.5759.7858.4358.8458.8412,970
25 Jun 202159.7160.0759.7159.7759.775,689
24 Jun 202159.0959.6058.8959.5459.5414,792
23 Jun 202158.8559.2958.8558.9058.9010,530
22 Jun 202158.9058.9158.3358.8558.8513,178
21 Jun 202158.1758.8857.7658.8658.8610,670
18 Jun 202158.3658.3657.4557.5057.5020,929
17 Jun 202160.5560.5558.3258.9058.9026,199
16 Jun 202160.5860.5859.8360.3560.3523,777
15 Jun 202160.3160.6559.9460.5360.5312,819
14 Jun 202161.3861.3860.1760.3860.3810,816
11 Jun 202160.9261.1060.7561.0461.0416,971
10 Jun 202161.5861.5860.5160.5260.5210,633
09 Jun 202161.9261.9261.2561.2561.258,208
08 Jun 202160.9361.8460.9261.7561.7517,098
07 Jun 202161.1161.1760.9561.1261.1213,318
04 Jun 202161.0361.0360.3760.8460.8443,470
03 Jun 202160.5860.9560.2660.7760.778,956
02 Jun 202161.4261.4260.7861.0361.0325,451
01 Jun 202160.5161.1560.5161.1561.1529,375
28 May 202160.3260.3259.7860.0860.0831,824
27 May 202160.0260.2759.7560.2560.2530,178
26 May 202158.6559.5158.6559.4459.4412,246
25 May 202159.2959.4058.4558.5058.5034,286
24 May 202159.1559.4558.8559.2659.2616,997
21 May 202159.0059.4458.9159.0359.0312,528
20 May 202158.5458.9658.1158.6458.647,843
19 May 202158.2358.6857.7358.6658.6621,484
18 May 202159.9560.1359.4059.4159.4119,762
17 May 202159.6060.0759.3060.0060.0010,874
14 May 202158.7459.7858.7459.7359.7310,658
13 May 202157.2958.6857.2958.4258.4233,136
12 May 202159.0959.0957.2357.2857.2820,135
11 May 202159.3259.4058.2559.0859.0819,196
10 May 202160.6860.7359.5959.6159.6116,159
07 May 202159.5060.3459.2560.3160.3120,302
06 May 202159.0659.5058.5359.4759.4710,401
05 May 202159.0059.3759.1359.1459.14121,831
04 May 202158.9059.0158.3059.0159.0126,549
03 May 202158.9259.4058.6059.0559.0565,626
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...