iShares Morningstar Mid-Cap ETF (JKG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 69.40 | 69.63 | 68.90 | 69.46 | 69.46 | 17,860 |
| May 01, 2024 | 68.98 | 69.80 | 68.67 | 68.87 | 68.87 | 12,952 |
| Apr 30, 2024 | 70.03 | 70.03 | 69.13 | 69.13 | 69.13 | 9,595 |
| Apr 29, 2024 | 69.95 | 70.27 | 69.95 | 70.22 | 70.22 | 16,502 |
| Apr 26, 2024 | 69.63 | 70.02 | 69.63 | 69.81 | 69.81 | 14,388 |
| Apr 25, 2024 | 69.22 | 69.73 | 68.74 | 69.63 | 69.63 | 18,742 |
| Apr 24, 2024 | 69.74 | 69.79 | 69.33 | 69.70 | 69.70 | 116,291 |
| Apr 23, 2024 | 68.99 | 69.74 | 68.99 | 69.56 | 69.56 | 15,989 |
| Apr 22, 2024 | 68.50 | 69.12 | 68.29 | 68.81 | 68.81 | 10,344 |
| Apr 19, 2024 | 68.21 | 68.53 | 68.07 | 68.23 | 68.23 | 7,183 |
| Apr 18, 2024 | 68.59 | 68.88 | 68.13 | 68.24 | 68.24 | 10,524 |
| Apr 17, 2024 | 68.96 | 68.96 | 68.21 | 68.32 | 68.32 | 14,391 |
| Apr 16, 2024 | 69.14 | 69.14 | 68.37 | 68.61 | 68.61 | 22,874 |
| Apr 15, 2024 | 70.48 | 70.59 | 68.78 | 69.05 | 69.05 | 29,388 |
| Apr 12, 2024 | 70.62 | 70.62 | 69.64 | 69.81 | 69.81 | 15,342 |
| Apr 11, 2024 | 71.15 | 71.16 | 70.47 | 70.99 | 70.99 | 15,909 |
| Apr 10, 2024 | 70.93 | 71.23 | 70.70 | 70.86 | 70.86 | 19,814 |
| Apr 09, 2024 | 72.15 | 72.30 | 71.52 | 72.05 | 72.05 | 12,018 |
| Apr 08, 2024 | 72.05 | 72.11 | 71.73 | 71.88 | 71.88 | 8,135 |
| Apr 05, 2024 | 71.23 | 71.79 | 71.17 | 71.71 | 71.71 | 9,940 |
| Apr 04, 2024 | 72.68 | 72.68 | 70.96 | 71.10 | 71.10 | 25,531 |
| Apr 03, 2024 | 71.64 | 72.00 | 71.64 | 71.88 | 71.88 | 15,047 |
| Apr 02, 2024 | 71.82 | 71.82 | 71.45 | 71.70 | 71.70 | 16,029 |
| Apr 01, 2024 | 72.84 | 72.84 | 72.30 | 72.35 | 72.35 | 23,608 |
| Mar 28, 2024 | 72.63 | 72.92 | 72.63 | 72.83 | 72.83 | 15,803 |
| Mar 27, 2024 | 72.14 | 72.50 | 71.99 | 72.50 | 72.50 | 19,557 |
| Mar 26, 2024 | 71.79 | 71.92 | 71.56 | 71.56 | 71.56 | 11,731 |
| Mar 25, 2024 | 71.76 | 71.87 | 71.56 | 71.60 | 71.60 | 20,804 |
| Mar 22, 2024 | 72.10 | 72.10 | 71.62 | 71.69 | 71.69 | 15,272 |
| Mar 21, 2024 | 71.86 | 72.24 | 71.86 | 72.11 | 72.11 | 15,126 |
| Mar 21, 2024 | 0.238043 Dividend | |||||
| Mar 20, 2024 | 70.93 | 71.74 | 70.93 | 71.69 | 71.45 | 7,133 |
| Mar 19, 2024 | 70.48 | 71.05 | 70.48 | 71.05 | 70.81 | 10,314 |
| Mar 18, 2024 | 70.75 | 70.92 | 70.47 | 70.62 | 70.38 | 10,434 |
| Mar 15, 2024 | 70.35 | 70.68 | 70.35 | 70.49 | 70.25 | 13,619 |
| Mar 14, 2024 | 71.33 | 71.33 | 70.32 | 70.58 | 70.35 | 16,773 |
| Mar 13, 2024 | 71.40 | 71.66 | 71.27 | 71.42 | 71.18 | 45,173 |
| Mar 12, 2024 | 71.28 | 71.47 | 70.89 | 71.42 | 71.18 | 35,469 |
| Mar 11, 2024 | 71.17 | 71.19 | 70.77 | 71.14 | 70.90 | 10,321 |
| Mar 08, 2024 | 71.62 | 71.75 | 71.04 | 71.17 | 70.94 | 30,948 |
| Mar 07, 2024 | 71.10 | 71.43 | 71.10 | 71.40 | 71.16 | 31,556 |
| Mar 06, 2024 | 70.69 | 70.95 | 70.55 | 70.69 | 70.46 | 25,061 |
| Mar 05, 2024 | 70.50 | 70.68 | 69.92 | 70.17 | 69.94 | 12,998 |
| Mar 04, 2024 | 70.57 | 70.91 | 70.41 | 70.71 | 70.48 | 27,950 |
| Mar 01, 2024 | 70.07 | 70.39 | 69.86 | 70.39 | 70.16 | 9,782 |
| Feb 29, 2024 | 69.85 | 70.01 | 69.65 | 70.01 | 69.77 | 55,536 |
| Feb 28, 2024 | 69.15 | 69.62 | 69.14 | 69.43 | 69.20 | 15,907 |
| Feb 27, 2024 | 69.28 | 69.36 | 69.17 | 69.34 | 69.11 | 25,447 |
| Feb 26, 2024 | 69.30 | 69.42 | 68.98 | 69.02 | 68.79 | 20,446 |
| Feb 23, 2024 | 69.21 | 69.39 | 69.16 | 69.24 | 69.01 | 11,635 |
| Feb 22, 2024 | 68.65 | 69.11 | 68.61 | 68.98 | 68.75 | 15,526 |
| Feb 21, 2024 | 67.81 | 68.16 | 67.75 | 68.11 | 67.88 | 19,558 |
| Feb 20, 2024 | 68.04 | 68.09 | 67.88 | 68.00 | 67.77 | 15,031 |
| Feb 16, 2024 | 68.46 | 68.82 | 68.35 | 68.35 | 68.12 | 7,556 |
| Feb 15, 2024 | 68.18 | 68.78 | 68.18 | 68.77 | 68.54 | 15,610 |
| Feb 14, 2024 | 67.54 | 67.92 | 67.45 | 67.86 | 67.63 | 15,254 |
| Feb 13, 2024 | 67.23 | 67.23 | 66.54 | 67.03 | 66.81 | 16,203 |
| Feb 12, 2024 | 67.94 | 68.43 | 67.94 | 68.19 | 67.96 | 19,515 |
| Feb 09, 2024 | 67.75 | 67.93 | 67.52 | 67.84 | 67.61 | 12,811 |
| Feb 08, 2024 | 67.40 | 67.71 | 67.31 | 67.71 | 67.49 | 12,164 |
| Feb 07, 2024 | 67.38 | 67.58 | 67.08 | 67.39 | 67.17 | 26,539 |
| Feb 06, 2024 | 66.65 | 67.05 | 66.65 | 66.99 | 66.77 | 19,321 |
| Feb 05, 2024 | 66.91 | 66.91 | 66.32 | 66.57 | 66.35 | 15,782 |
| Feb 02, 2024 | 66.74 | 67.45 | 66.45 | 67.23 | 67.00 | 29,210 |
| Feb 01, 2024 | 66.45 | 67.12 | 66.02 | 67.12 | 66.90 | 29,046 |
| Jan 31, 2024 | 67.00 | 67.18 | 66.31 | 66.33 | 66.11 | 14,748 |
| Jan 30, 2024 | 66.94 | 67.30 | 66.94 | 67.20 | 66.98 | 48,973 |
| Jan 29, 2024 | 66.58 | 67.13 | 66.56 | 67.09 | 66.87 | 16,949 |
| Jan 26, 2024 | 66.66 | 66.80 | 66.47 | 66.51 | 66.29 | 18,330 |
| Jan 25, 2024 | 66.66 | 66.66 | 66.25 | 66.53 | 66.31 | 14,186 |
| Jan 24, 2024 | 66.93 | 66.93 | 65.99 | 66.01 | 65.79 | 39,092 |
| Jan 23, 2024 | 66.69 | 66.69 | 66.27 | 66.49 | 66.26 | 28,625 |
| Jan 22, 2024 | 66.24 | 66.76 | 66.24 | 66.52 | 66.30 | 17,620 |
| Jan 19, 2024 | 65.74 | 66.07 | 65.39 | 66.02 | 65.80 | 14,452 |
| Jan 18, 2024 | 65.42 | 65.53 | 64.93 | 65.49 | 65.27 | 21,665 |
| Jan 17, 2024 | 65.09 | 65.41 | 64.87 | 65.15 | 64.93 | 12,473 |
| Jan 16, 2024 | 65.81 | 65.86 | 65.50 | 65.72 | 65.50 | 32,419 |
| Jan 12, 2024 | 66.59 | 66.59 | 66.05 | 66.19 | 65.97 | 12,947 |
| Jan 11, 2024 | 66.48 | 66.48 | 65.74 | 66.31 | 66.09 | 13,606 |
| Jan 10, 2024 | 66.36 | 66.61 | 66.21 | 66.51 | 66.29 | 13,639 |
| Jan 09, 2024 | 66.27 | 66.56 | 66.23 | 66.36 | 66.14 | 11,029 |
| Jan 08, 2024 | 65.76 | 66.64 | 65.71 | 66.64 | 66.42 | 12,499 |
| Jan 05, 2024 | 65.38 | 66.16 | 65.30 | 65.81 | 65.59 | 50,482 |
| Jan 04, 2024 | 65.57 | 66.07 | 65.57 | 65.64 | 65.42 | 26,855 |
| Jan 03, 2024 | 66.29 | 66.29 | 65.73 | 65.73 | 65.51 | 6,485 |
| Jan 02, 2024 | 66.73 | 67.07 | 66.55 | 66.81 | 66.59 | 15,118 |
| Dec 29, 2023 | 67.31 | 67.51 | 66.93 | 67.13 | 66.91 | 14,648 |
| Dec 28, 2023 | 67.37 | 67.47 | 67.27 | 67.47 | 67.25 | 60,190 |
| Dec 27, 2023 | 67.40 | 67.40 | 67.08 | 67.34 | 67.12 | 12,534 |
| Dec 26, 2023 | 66.79 | 67.31 | 66.79 | 67.23 | 67.01 | 7,130 |
| Dec 22, 2023 | 66.60 | 67.01 | 66.55 | 66.77 | 66.55 | 31,135 |
| Dec 21, 2023 | 66.16 | 66.51 | 65.91 | 66.51 | 66.29 | 17,329 |
| Dec 20, 2023 | 66.51 | 66.89 | 65.69 | 65.69 | 65.47 | 21,327 |
| Dec 20, 2023 | 0.318756 Dividend | |||||
| Dec 19, 2023 | 66.67 | 67.13 | 66.67 | 67.13 | 66.59 | 14,732 |
| Dec 18, 2023 | 66.58 | 66.67 | 66.40 | 66.55 | 66.01 | 15,278 |
| Dec 15, 2023 | 66.90 | 66.90 | 66.32 | 66.50 | 65.96 | 14,269 |
| Dec 14, 2023 | 66.61 | 67.16 | 66.61 | 66.91 | 66.37 | 17,758 |
| Dec 13, 2023 | 64.61 | 65.91 | 64.41 | 65.87 | 65.34 | 20,161 |
| Dec 12, 2023 | 64.43 | 64.62 | 64.07 | 64.51 | 63.99 | 17,976 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.