iShares Morningstar Large-Cap Value ETF Historical Stock Prices

(ETF)
JKF 
$87.2005
*  
0.1305
0.15%
Get JKF Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading JKF now


Community Rating:
View:    JKF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  87.31  87.35  86.94  87.2005 4,585
05/21/2015 86.94 87.35 86.94 87.2005 4,585
05/20/2015 87.1 87.2 86.92 87.07 11,216
05/19/2015 87.01 87.2099 86.931 87.09 21,063
05/18/2015 86.61 87.169 86.61 87.14 174,270
05/15/2015 86.8 86.8699 86.6901 86.8395 5,471
05/14/2015 86.72 86.8301 86.6446 86.7853 6,924
05/13/2015 86.0301 86.32 86.0301 86.32 1,114
05/12/2015 86.05 86.25 86.0405 86.19 7,266
05/11/2015 86.66 86.75 86.4472 86.45 5,702
05/08/2015 86.52 86.9742 86.52 86.9742 7,038
05/07/2015 85.75 86.123 85.424 85.87 6,438
05/06/2015 86.09 86.175 85.5351 85.5351 5,576
05/05/2015 87.1799 87.18 86.13 86.13 6,932
05/04/2015 86.9 87.12 86.89 87.0147 7,771
05/01/2015 86.33 86.6196 86.25 86.52 3,216
04/30/2015 86.56 86.58 85.8 85.896 5,523
04/29/2015 86.2799 86.84 86.2799 86.84 3,470
04/28/2015 86.22 86.62 85.9052 86.62 7,589
04/27/2015 86.31 86.36 85.83 85.88 10,587
04/24/2015 86.23 86.23 86.0619 86.0848 1,716
04/23/2015 85.8882 86.45 85.8882 86.416 4,618
04/22/2015 85.6273 85.8704 85.6089 85.785 3,206
04/21/2015 86.06 86.06 85.3721 85.3721 5,480
04/20/2015 85.98 86.22 85.98 86.0191 2,912
04/17/2015 85.8 85.8 85 85.34 10,310
04/16/2015 86.15 86.4372 85.9691 86.2286 3,060
04/15/2015 85.87 86.53 85.87 86.53 6,054
04/14/2015 85.23 85.635 85 85.495 5,840
04/13/2015 85.501 85.5387 85.18 85.18 3,394
04/10/2015 84.87 85.5 84.87 85.5 5,626
04/09/2015 84.2201 84.699 84.1999 84.6401 3,318
04/08/2015 84.35 84.41 84.051 84.07 13,557
04/07/2015 84.23 84.59 84.23 84.23 7,563
04/06/2015 83.37 84.6195 83.37 84.346 4,094
04/02/2015 83.36 83.86 83.36 83.76 4,980
04/01/2015 83.84 83.84 83.256 83.48 11,553
03/31/2015 83.99 84.175 83.7201 83.78 4,976
03/30/2015 83.74 84.5672 83.74 84.49 2,826
03/27/2015 83.0872 83.11 83.004 83.004 3,539
03/26/2015 83.15 83.57 83.0186 83.2328 4,948
03/25/2015 84.52 84.52 83.4 83.4 6,931
03/24/2015 85.35 85.35 84.8896 84.8896 3,885
03/23/2015 85.32 85.81 85.32 85.5 6,336
03/20/2015 85.0624 85.58 85.0624 85.38 5,568
03/19/2015 84.94 84.94 84.4301 84.57 5,940
03/18/2015 84.04 85.54 83.7801 85.224 5,230
03/17/2015 84.11 84.2414 83.82 84.13 2,768
03/16/2015 84.05 84.5068 84.05 84.5068 2,956
03/13/2015 83.66 83.77 83.01 83.466 4,962
03/12/2015 83.28 83.9301 83.28 83.7801 5,196
03/11/2015 83.31 83.34 83.1601 83.2272 5,890
03/10/2015 83.85 83.85 82.951 82.951 8,464
03/09/2015 84.11 84.6301 84.11 84.38 5,553
03/06/2015 84.99 85.11 84.0944 84.1103 5,593
03/05/2015 85.69 85.69 85.2885 85.448 85,764
03/04/2015 85.68 85.68 85.15 85.47 6,259
03/03/2015 86 86 85.6199 85.89 5,558
03/02/2015 85.704 86.081 85.67 86.07 11,692
02/27/2015 86.08 86.2699 85.89 85.94 6,466
02/26/2015 86.2315 86.2499 85.964 85.964 118,659
02/25/2015 86.44 86.54 86.215 86.325 17,643
02/24/2015 86.24 86.6602 86.21 86.608 11,121
02/23/2015 86.21 86.21 85.86 85.86 6,882
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?