iShares Morningstar U.S. Equity ETF - Price History
Stock symbol JKD is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JKD (iShares Morningstar U.S. Equity ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $221.91 | $221.91 |
| November 2023 | $221.91 | $221.91 |
| October 2023 | $57.63 | $57.63 |
| September 2023 | $58.90 | $58.90 |
| August 2023 | $62.15 | $62.15 |
| July 2023 | $63.17 | $63.17 |
| June 2023 | $61.08 | $61.08 |
| May 2023 | $57.49 | $57.49 |
| April 2023 | $57.10 | $57.10 |
| March 2023 | $56.41 | $56.41 |
| February 2023 | $54.75 | $54.75 |
| January 2023 | $56.06 | $56.06 |
| December 2022 | $52.64 | $52.64 |
| November 2022 | $56.14 | $56.14 |
| October 2022 | $53.26 | $53.26 |
| September 2022 | $49.39 | $49.39 |
| August 2022 | $54.66 | $54.66 |
| July 2022 | $56.86 | $56.86 |
| June 2022 | $51.96 | $51.96 |
| May 2022 | $56.93 | $56.93 |
| April 2022 | $57.01 | $57.01 |
| March 2022 | $62.85 | $62.85 |
| February 2022 | $60.83 | $60.83 |
| January 2022 | $62.54 | $62.54 |
| December 2021 | $66.41 | $66.41 |
| November 2021 | $64.08 | $64.08 |
| October 2021 | $64.87 | $64.87 |
| September 2021 | $60.69 | $60.69 |
| August 2021 | $63.90 | $63.90 |
| July 2021 | $62.05 | $62.05 |
| June 2021 | $60.74 | $60.74 |
| May 2021 | $59.29 | $59.29 |
| April 2021 | $59.04 | $59.04 |
| March 2021 | $224.28 | $224.28 |
| February 2021 | $216.52 | $216.52 |
| January 2021 | $213.33 | $213.33 |
| December 2020 | $216.81 | $216.81 |
| November 2020 | $207.01 | $207.74 |
| October 2020 | $187.18 | $187.84 |
| September 2020 | $194.32 | $195 |
| August 2020 | $200.96 | $202.36 |
| July 2020 | $186.18 | $187.48 |
| June 2020 | $173.33 | $174.54 |
| May 2020 | $169.39 | $171.13 |
| April 2020 | $161.72 | $163.38 |
| March 2020 | $145.09 | $146.58 |
| February 2020 | $166.52 | $169.17 |
| January 2020 | $182.83 | $185.74 |
| December 2019 | $181.59 | $184.48 |
| November 2019 | $175.72 | $179.38 |
| October 2019 | $168.16 | $171.66 |
| September 2019 | $164.52 | $167.94 |
| August 2019 | $161.53 | $165.67 |
| July 2019 | $163.33 | $167.52 |
| June 2019 | $161.02 | $165.14 |
| May 2019 | $150.04 | $155.49 |
| April 2019 | $161.76 | $167.63 |
| March 2019 | $154.41 | $160.01 |
| February 2019 | $151.23 | $157.50 |
| January 2019 | $146.38 | $152.45 |
| December 2018 | $136.86 | $142.53 |
| November 2018 | $150.95 | $158.14 |
| October 2018 | $150.80 | $157.98 |
| September 2018 | $160.67 | $168.32 |
| August 2018 | $159.19 | $167.58 |
| July 2018 | $153.57 | $161.67 |
| June 2018 | $146.18 | $153.89 |
| May 2018 | $147.01 | $155.51 |
| April 2018 | $144.35 | $152.69 |
| March 2018 | $144.93 | $153.31 |
| February 2018 | $149.74 | $159.06 |
| January 2018 | $155 | $164.64 |
| December 2017 | $149.59 | $158.90 |
| November 2017 | $148.86 | $158.90 |
| October 2017 | $144.35 | $154.08 |
| September 2017 | $141.17 | $150.69 |
| August 2017 | $139.51 | $149.66 |
| July 2017 | $137.55 | $147.55 |
| June 2017 | $136.45 | $146.37 |
| May 2017 | $135.45 | $146.01 |
| April 2017 | $132.48 | $142.81 |
| March 2017 | $131.59 | $141.85 |
| February 2017 | $130.75 | $141.57 |
| January 2017 | $124.79 | $135.12 |
| December 2016 | $122.53 | $132.67 |
| November 2016 | $119.72 | $130.46 |
| October 2016 | $116.32 | $126.75 |
| September 2016 | $117.69 | $128.24 |
| August 2016 | $117.21 | $128.39 |
| July 2016 | $116.61 | $127.73 |
| June 2016 | $112.07 | $122.76 |
| May 2016 | $110.87 | $122 |
| April 2016 | $109.54 | $120.54 |
| March 2016 | $108.22 | $119.09 |
| February 2016 | $102.29 | $113.07 |
| January 2016 | $101.83 | $112.56 |
| December 2015 | $107.72 | $119.07 |
| November 2015 | $108.52 | $121.17 |
| October 2015 | $108.82 | $121.50 |
| September 2015 | $100.21 | $111.89 |
| August 2015 | $102.78 | $115.38 |
| July 2015 | $109.68 | $123.12 |
| June 2015 | $107.65 | $120.85 |
| May 2015 | $110.22 | $124.32 |
| April 2015 | $108.59 | $122.48 |
| March 2015 | $107.58 | $121.34 |
| February 2015 | $109.93 | $124.48 |
| January 2015 | $104.37 | $118.18 |
| December 2014 | $109.09 | $123.53 |
| November 2014 | $109.19 | $124.29 |
| October 2014 | $104.90 | $119.40 |
| September 2014 | $101.20 | $115.19 |
| August 2014 | $101.26 | $115.82 |
| July 2014 | $97.75 | $111.82 |
| June 2014 | $99.53 | $113.85 |
| May 2014 | $98.34 | $113.01 |
| April 2014 | $96.03 | $110.36 |
| March 2014 | $96.23 | $110.60 |
| February 2014 | $93.65 | $108.14 |
| January 2014 | $90.33 | $104.30 |
| December 2013 | $93.39 | $107.84 |
| November 2013 | $92.27 | $107.14 |
| October 2013 | $89.54 | $103.97 |
| September 2013 | $85.51 | $99.29 |
| August 2013 | $83.01 | $96.88 |
| July 2013 | $86.06 | $100.44 |
| June 2013 | $82.56 | $96.36 |
| May 2013 | $82.79 | $97.10 |
| April 2013 | $80.68 | $94.62 |
| March 2013 | $78.51 | $92.08 |
| February 2013 | $75.19 | $88.63 |
| January 2013 | $73.94 | $87.15 |
| December 2012 | $69.60 | $82.04 |
| November 2012 | $68.75 | $81.58 |
| October 2012 | $68.39 | $81.15 |
| September 2012 | $68.97 | $81.84 |
| August 2012 | $67.65 | $80.73 |
| July 2012 | $66.06 | $78.84 |
| June 2012 | $65.11 | $77.70 |
| May 2012 | $62.53 | $75 |
| April 2012 | $66.09 | $79.27 |
| March 2012 | $66.82 | $80.15 |
| February 2012 | $64.40 | $77.57 |
| January 2012 | $62.08 | $74.78 |
| December 2011 | $59.36 | $71.50 |
| November 2011 | $58.43 | $70.84 |
| October 2011 | $58.15 | $70.50 |
| September 2011 | $52.93 | $64.17 |
| August 2011 | $56.28 | $68.64 |
| July 2011 | $59.04 | $72 |
| June 2011 | $60.38 | $73.63 |
| May 2011 | $61.51 | $75.40 |
| April 2011 | $62.28 | $76.33 |
| March 2011 | $60.28 | $73.88 |
| February 2011 | $60.30 | $74.22 |
| January 2011 | $58.66 | $72.20 |
| December 2010 | $57.44 | $70.70 |
| November 2010 | $54.11 | $66.94 |
| October 2010 | $53.70 | $66.44 |
| September 2010 | $52.14 | $64.50 |
| August 2010 | $48.22 | $59.95 |
| July 2010 | $50.81 | $63.17 |
| June 2010 | $47.75 | $59.37 |
| May 2010 | $50.32 | $62.86 |
| April 2010 | $54.60 | $68.21 |
| March 2010 | $53.72 | $67.11 |
| February 2010 | $50.98 | $63.96 |
| January 2010 | $49.57 | $62.19 |
| December 2009 | $50.99 | $63.97 |
| November 2009 | $50.22 | $63.36 |
| October 2009 | $47.47 | $59.89 |
| September 2009 | $48.24 | $60.86 |
| August 2009 | $46.56 | $59.03 |
| July 2009 | $45.44 | $57.62 |
| June 2009 | $42.18 | $53.48 |
| May 2009 | $42.43 | $54.06 |
| April 2009 | $39.90 | $50.84 |
| March 2009 | $36.11 | $46.01 |
| February 2009 | $33.54 | $43.08 |
| January 2009 | $37.97 | $48.78 |
| December 2008 | $42.11 | $54.10 |
| November 2008 | $41.08 | $53.13 |
| October 2008 | $43.87 | $56.74 |
| September 2008 | $52.06 | $67.33 |
| August 2008 | $56.87 | $73.94 |
| July 2008 | $55.07 | $71.60 |
| June 2008 | $54.58 | $70.96 |
| May 2008 | $59.07 | $77.17 |
| April 2008 | $58.18 | $76 |
| March 2008 | $57.02 | $74.49 |
| February 2008 | $56.62 | $74.28 |
| January 2008 | $57.65 | $75.64 |
| December 2007 | $61.33 | $80.46 |
| November 2007 | $61.90 | $81.63 |
| October 2007 | $63.40 | $83.61 |
| September 2007 | $61.91 | $81.64 |
| August 2007 | $59.76 | $79.11 |
| July 2007 | $58.65 | $77.64 |
| June 2007 | $59.99 | $79.41 |
| May 2007 | $60.83 | $80.84 |
| April 2007 | $59 | $78.40 |
| March 2007 | $56.04 | $74.47 |
| February 2007 | $56.12 | $74.86 |
| January 2007 | $57.68 | $76.95 |
| December 2006 | $56.67 | $75.60 |
| November 2006 | $55.54 | $74.41 |
| October 2006 | $55.14 | $73.88 |
| September 2006 | $53.41 | $71.56 |
| August 2006 | $51.48 | $69.25 |
| July 2006 | $50.28 | $67.63 |
| June 2006 | $50.19 | $67.51 |
| May 2006 | $50.40 | $68 |
| April 2006 | $51.44 | $69.40 |
| March 2006 | $51.13 | $68.98 |
| February 2006 | $50.10 | $67.81 |
| January 2006 | $49.46 | $66.95 |
| December 2005 | $49.14 | $66.51 |
| November 2005 | $48.97 | $66.59 |
| October 2005 | $47.26 | $64.27 |
| September 2005 | $47.66 | $64.81 |
| August 2005 | $47.17 | $64.40 |
| July 2005 | $47.92 | $65.42 |
| June 2005 | $46.38 | $63.31 |
| May 2005 | $46.96 | $64.29 |
| April 2005 | $45.66 | $62.50 |
| March 2005 | $46.44 | $63.57 |
| February 2005 | $46.92 | $64.45 |
| January 2005 | $46.34 | $63.65 |
| December 2004 | $47.48 | $65.22 |
| November 2004 | $45.79 | $63.10 |
| October 2004 | $43.56 | $60.03 |
| September 2004 | $43.24 | $59.58 |
| August 2004 | $42.44 | $58.65 |
| July 2004 | $42.15 | $58.25 |
JKD
Price: $221.91
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 0.49%
Payout Ratio: 13.19%
Payout Ratio Range:
Dividend Per Share: 1.09 USD
Earnings Per Share: 8.29 USD
P/E Ratio: 24.06
Exchange: PCX
Volume: 4832
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -27.22%
DGR5: -19.28%
DGR10: -9.20%