Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.02
+60.16(+0.74%)
Bitcoin USD
63,659.20
+220.48(+0.35%)
CMC Crypto 200
1,328.53
-68.00(-4.87%)

iShares Morningstar Small-Cap Value ETF (JKL)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

172.73

+0.05

(+0.03%)

As of 03:58PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	57.57	57.71	57.08	57.60	57.60	7,407
24 Apr 2024	58.05	58.14	57.72	58.13	58.13	10,586
23 Apr 2024	57.31	58.32	57.31	58.10	58.10	6,756
22 Apr 2024	56.90	57.58	56.77	57.27	57.27	7,567
19 Apr 2024	56.05	56.77	56.05	56.77	56.77	56,253
18 Apr 2024	56.22	56.81	56.06	56.16	56.16	18,633
17 Apr 2024	56.75	56.75	56.09	56.09	56.09	9,466
16 Apr 2024	56.39	56.67	55.96	56.46	56.46	13,731
15 Apr 2024	57.67	58.03	56.70	56.86	56.86	17,537
12 Apr 2024	58.17	58.17	57.34	57.45	57.45	11,147
11 Apr 2024	58.57	58.57	58.20	58.43	58.43	8,607
10 Apr 2024	58.43	58.81	58.00	58.35	58.35	27,156
09 Apr 2024	60.05	60.18	59.65	60.03	60.03	10,847
08 Apr 2024	59.85	59.89	59.71	59.72	59.72	10,848
05 Apr 2024	59.22	59.55	59.05	59.30	59.30	24,977
04 Apr 2024	60.40	60.40	59.02	59.21	59.21	25,205
03 Apr 2024	59.35	59.81	59.35	59.77	59.77	7,038
02 Apr 2024	60.00	60.00	59.28	59.51	59.51	35,393
01 Apr 2024	61.41	61.41	60.59	60.61	60.61	15,362
28 Mar 2024	60.90	61.32	60.85	61.20	61.20	16,782
27 Mar 2024	59.66	60.76	59.66	60.76	60.76	11,320
26 Mar 2024	59.56	59.70	59.35	59.35	59.35	17,066
25 Mar 2024	59.52	59.76	59.43	59.43	59.43	12,655
22 Mar 2024	60.22	60.22	59.34	59.34	59.34	6,218
21 Mar 2024	60.00	60.31	60.00	60.17	60.17	11,215
21 Mar 2024	0.255582 Dividend
20 Mar 2024	58.54	59.79	58.52	59.79	59.53	8,180
19 Mar 2024	57.99	58.71	57.99	58.63	58.38	11,189
18 Mar 2024	58.65	58.67	58.15	58.24	57.99	13,942
15 Mar 2024	58.14	58.58	58.14	58.40	58.15	7,824
14 Mar 2024	59.13	59.13	57.90	58.16	57.91	13,264
13 Mar 2024	59.08	59.50	59.08	59.16	58.91	9,430
12 Mar 2024	58.95	59.19	58.72	59.02	58.76	8,642
11 Mar 2024	59.09	59.16	58.92	59.08	58.83	3,404
08 Mar 2024	59.44	60.06	59.19	59.22	58.97	23,271
07 Mar 2024	59.05	59.35	59.03	59.16	58.91	13,325
06 Mar 2024	58.94	58.94	58.44	58.69	58.44	12,118
05 Mar 2024	58.19	58.91	58.19	58.57	58.32	10,051
04 Mar 2024	58.81	59.04	58.50	58.50	58.25	20,552
01 Mar 2024	58.34	58.62	58.00	58.60	58.35	14,265
29 Feb 2024	58.20	58.77	58.10	58.38	58.14	54,102
28 Feb 2024	57.99	58.24	57.91	57.91	57.67	8,529
27 Feb 2024	58.00	58.35	57.93	58.28	58.03	10,427
26 Feb 2024	57.79	58.10	57.59	57.78	57.53	17,047
23 Feb 2024	57.65	58.12	57.61	57.93	57.68	10,395
22 Feb 2024	57.54	57.79	57.52	57.64	57.39	11,093
21 Feb 2024	57.32	57.48	57.13	57.39	57.14	11,815
20 Feb 2024	57.39	57.62	57.08	57.40	57.16	15,610
16 Feb 2024	57.92	58.40	57.63	57.91	57.67	12,320
15 Feb 2024	57.48	58.54	57.48	58.48	58.23	22,622
14 Feb 2024	57.03	57.29	56.56	57.29	57.05	22,385
13 Feb 2024	56.89	56.89	55.88	56.30	56.06	28,818
12 Feb 2024	57.51	58.65	57.51	58.47	58.22	20,865
09 Feb 2024	57.06	57.39	56.68	57.35	57.10	5,444
08 Feb 2024	56.32	56.90	56.21	56.87	56.63	5,054
07 Feb 2024	56.63	56.63	55.83	56.23	55.99	20,679
06 Feb 2024	56.19	56.49	56.19	56.42	56.18	21,963
05 Feb 2024	56.50	56.50	55.75	56.09	55.85	10,606
02 Feb 2024	56.90	57.20	56.56	57.01	56.76	6,287
01 Feb 2024	57.38	57.38	56.15	57.28	57.04	11,059
31 Jan 2024	58.08	58.12	56.92	56.92	56.68	14,600
30 Jan 2024	58.48	58.48	58.20	58.33	58.08	6,691
29 Jan 2024	58.09	58.67	57.89	58.67	58.42	7,323
26 Jan 2024	57.99	58.13	57.79	57.94	57.70	11,872
25 Jan 2024	57.88	57.90	57.32	57.82	57.57	9,161
24 Jan 2024	58.25	58.25	57.24	57.26	57.02	6,330
23 Jan 2024	58.31	58.34	57.46	57.63	57.39	25,947
22 Jan 2024	57.33	57.87	57.09	57.87	57.62	22,539
19 Jan 2024	56.42	56.91	55.99	56.90	56.66	9,730
18 Jan 2024	56.17	56.25	55.66	56.24	56.00	20,250
17 Jan 2024	55.65	56.14	55.58	55.84	55.60	6,700
16 Jan 2024	56.60	56.60	56.23	56.37	56.13	39,205
12 Jan 2024	57.87	58.01	57.01	57.13	56.89	9,966
11 Jan 2024	57.83	57.83	56.94	57.43	57.18	11,260
10 Jan 2024	57.67	57.87	57.50	57.81	57.56	17,821
09 Jan 2024	58.04	58.04	57.57	57.74	57.49	22,885
08 Jan 2024	57.41	58.32	57.32	58.32	58.07	10,832
05 Jan 2024	57.17	58.03	56.77	57.55	57.30	10,426
04 Jan 2024	57.72	57.72	57.34	57.41	57.16	21,032
03 Jan 2024	58.50	58.50	57.50	57.51	57.26	9,911
02 Jan 2024	58.82	59.58	58.79	59.02	58.77	30,316
29 Dec 2023	60.00	60.00	59.19	59.21	58.96	11,457
28 Dec 2023	59.79	60.05	59.71	59.95	59.69	12,511
27 Dec 2023	60.10	60.10	59.74	59.95	59.69	10,878
26 Dec 2023	59.47	60.06	59.47	59.93	59.68	13,036
22 Dec 2023	59.36	59.62	59.01	59.32	59.07	16,487
21 Dec 2023	58.81	58.98	58.38	58.98	58.73	30,137
20 Dec 2023	59.06	59.54	58.06	58.08	57.83	15,659
20 Dec 2023	0.369641 Dividend
19 Dec 2023	58.95	59.58	58.95	59.57	58.95	11,559
18 Dec 2023	58.98	58.98	58.45	58.47	57.86	13,380
15 Dec 2023	59.12	59.16	58.38	58.60	57.99	20,661
14 Dec 2023	58.33	59.30	58.33	59.07	58.46	15,098
13 Dec 2023	55.31	57.33	55.08	57.33	56.73	31,776
12 Dec 2023	55.71	55.71	55.32	55.34	54.76	26,958
11 Dec 2023	55.42	55.75	55.35	55.64	55.06	11,217
08 Dec 2023	55.04	55.73	55.04	55.46	54.88	9,490
07 Dec 2023	54.84	55.15	54.74	55.15	54.58	25,511
06 Dec 2023	55.08	55.75	54.58	54.58	54.01	19,710
05 Dec 2023	55.32	55.32	54.63	54.68	54.11	15,394
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.02+60.16(+0.74%)

Bitcoin USD63,659.20+220.48(+0.35%)

CMC Crypto 2001,328.53-68.00(-4.87%)

iShares Morningstar Small-Cap Value ETF (JKL)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.02
+60.16(+0.74%)

Bitcoin USD
63,659.20
+220.48(+0.35%)

CMC Crypto 200
1,328.53
-68.00(-4.87%)