iShares Morningstar Value... (JKF)
AMEX: JKF
· Real-Time Price · USD
122.19
-0.54 (-0.44%)
At close: Mar 19, 2021, 8:54 PM
JKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 63.59 | 63.79 | 63.18 | 63.78 | 63.78 | 0.19% | 26,442 |
| Oct 3, 2023 | 64.02 | 64.18 | 63.43 | 63.66 | 63.66 | -0.86% | 113,599 |
| Oct 2, 2023 | 64.73 | 64.73 | 63.86 | 64.21 | 64.21 | -0.86% | 23,261 |
| Sep 29, 2023 | 65.43 | 65.43 | 64.60 | 64.77 | 64.77 | -0.51% | 47,899 |
| Sep 28, 2023 | 64.87 | 65.32 | 64.82 | 65.10 | 65.10 | 0.54% | 29,118 |
| Sep 27, 2023 | 65.10 | 65.10 | 64.33 | 64.75 | 64.75 | -0.05% | 31,519 |
| Sep 26, 2023 | 65.32 | 65.32 | 64.70 | 64.78 | 64.78 | -1.91% | 18,374 |
| Sep 25, 2023 | 65.57 | 66.04 | 65.57 | 66.04 | 65.59 | 0.29% | 124,625 |
| Sep 22, 2023 | 66.09 | 66.22 | 65.82 | 65.85 | 65.40 | -0.32% | 86,691 |
| Sep 21, 2023 | 66.63 | 66.63 | 66.06 | 66.06 | 65.61 | -1.34% | 69,156 |
| Sep 20, 2023 | 67.35 | 67.64 | 66.96 | 66.96 | 66.51 | -0.40% | 52,973 |
| Sep 19, 2023 | 67.30 | 67.43 | 66.95 | 67.23 | 66.77 | -0.30% | 43,408 |
| Sep 18, 2023 | 67.51 | 67.58 | 67.25 | 67.43 | 66.97 | 0.07% | 49,429 |
| Sep 15, 2023 | 67.74 | 67.89 | 67.36 | 67.38 | 66.92 | -0.90% | 41,550 |
| Sep 14, 2023 | 67.57 | 68.03 | 67.57 | 67.99 | 67.53 | 1.13% | 45,905 |
| Sep 13, 2023 | 67.31 | 67.48 | 67.09 | 67.23 | 66.77 | -0.04% | 51,038 |
| Sep 12, 2023 | 67.18 | 67.57 | 67.16 | 67.26 | 66.80 | 0.03% | 321,984 |
| Sep 11, 2023 | 67.38 | 67.38 | 67.15 | 67.24 | 66.78 | 0.30% | 40,758 |
| Sep 8, 2023 | 67.00 | 67.12 | 66.92 | 67.04 | 66.58 | 0.22% | 7,799 |
| Sep 7, 2023 | 66.74 | 67.03 | 66.74 | 66.89 | 66.44 | -0.06% | 12,141 |