iShares Morningstar Small-Cap Value ETF - Price History
Stock symbol JKL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JKL (iShares Morningstar Small-Cap Value ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $172.73 | $172.73 |
| December 2023 | $172.73 | $172.73 |
| November 2023 | $53.24 | $53.24 |
| October 2023 | $48.56 | $48.56 |
| September 2023 | $51.78 | $51.78 |
| August 2023 | $54.68 | $55.08 |
| July 2023 | $57.42 | $57.84 |
| June 2023 | $53.63 | $54.02 |
| May 2023 | $48.90 | $49.51 |
| April 2023 | $50.65 | $51.28 |
| March 2023 | $51.53 | $52.17 |
| February 2023 | $55.37 | $56.38 |
| January 2023 | $56.62 | $57.66 |
| December 2022 | $51.12 | $52.06 |
| November 2022 | $54.92 | $56.02 |
| October 2022 | $52.70 | $53.75 |
| September 2022 | $46.60 | $47.53 |
| August 2022 | $52.30 | $53.44 |
| July 2022 | $54.10 | $55.27 |
| June 2022 | $49.24 | $50.31 |
| May 2022 | $54.96 | $56.21 |
| April 2022 | $53.56 | $54.78 |
| March 2022 | $57.47 | $58.77 |
| February 2022 | $56.67 | $58.09 |
| January 2022 | $55.61 | $57 |
| December 2021 | $57.98 | $59.43 |
| November 2021 | $55.65 | $57.11 |
| October 2021 | $57.31 | $58.81 |
| September 2021 | $55.40 | $56.85 |
| August 2021 | $56.58 | $58.11 |
| July 2021 | $55.39 | $56.90 |
| June 2021 | $57.23 | $58.78 |
| May 2021 | $58.47 | $60.08 |
| April 2021 | $56.70 | $58.26 |
| March 2021 | $54.74 | $56.25 |
| February 2021 | $51.50 | $53.20 |
| January 2021 | $46.35 | $47.88 |
| December 2020 | $45.46 | $46.96 |
| November 2020 | $42.50 | $44.10 |
| October 2020 | $35.18 | $36.51 |
| September 2020 | $34.08 | $35.36 |
| August 2020 | $35.58 | $37.18 |
| July 2020 | $33.74 | $35.25 |
| June 2020 | $33.11 | $34.59 |
| May 2020 | $32.76 | $34.42 |
| April 2020 | $94.13 | $98.87 |
| March 2020 | $81.26 | $85.36 |
| February 2020 | $116.05 | $122.36 |
| January 2020 | $130.14 | $137.21 |
| December 2019 | $136.22 | $143.62 |
| November 2019 | $132.79 | $140.08 |
| October 2019 | $128.82 | $135.90 |
| September 2019 | $126.77 | $133.73 |
| August 2019 | $121.19 | $127.91 |
| July 2019 | $130.66 | $137.91 |
| June 2019 | $129.85 | $137.06 |
| May 2019 | $122.88 | $129.76 |
| April 2019 | $136.01 | $143.63 |
| March 2019 | $130.56 | $137.88 |
| February 2019 | $135.44 | $143.07 |
| January 2019 | $131.51 | $138.91 |
| December 2018 | $116.61 | $123.17 |
| November 2018 | $134.34 | $142 |
| October 2018 | $133.17 | $140.77 |
| September 2018 | $145.44 | $153.74 |
| August 2018 | $149.12 | $157.73 |
| July 2018 | $146.57 | $155.03 |
| June 2018 | $144.15 | $152.47 |
| May 2018 | $143.08 | $151.41 |
| April 2018 | $136.48 | $144.43 |
| March 2018 | $135.16 | $143.03 |
| February 2018 | $135.27 | $143.16 |
| January 2018 | $144.74 | $153.18 |
| December 2017 | $143.87 | $152.26 |
| November 2017 | $142.91 | $151.33 |
| October 2017 | $138.25 | $146.39 |
| September 2017 | $138.47 | $146.63 |
| August 2017 | $131.32 | $139.13 |
| July 2017 | $134.26 | $142.24 |
| June 2017 | $133.04 | $140.94 |
| May 2017 | $129.76 | $137.54 |
| April 2017 | $135.50 | $143.63 |
| March 2017 | $136.03 | $144.19 |
| February 2017 | $138.47 | $146.78 |
| January 2017 | $136.43 | $144.61 |
| December 2016 | $134.72 | $142.80 |
| November 2016 | $132.95 | $141.08 |
| October 2016 | $118.40 | $125.64 |
| September 2016 | $122.97 | $130.49 |
| August 2016 | $121.83 | $129.39 |
| July 2016 | $119.94 | $127.38 |
| June 2016 | $114.07 | $121.15 |
| May 2016 | $115.91 | $123.18 |
| April 2016 | $115.07 | $122.29 |
| March 2016 | $112.21 | $119.25 |
| February 2016 | $102.14 | $108.63 |
| January 2016 | $99.49 | $105.82 |
| December 2015 | $107.91 | $114.77 |
| November 2015 | $114.70 | $122.06 |
| October 2015 | $112.14 | $119.34 |
| September 2015 | $105.69 | $112.48 |
| August 2015 | $110.95 | $118.14 |
| July 2015 | $116.10 | $123.62 |
| June 2015 | $118.24 | $125.90 |
| May 2015 | $121.02 | $128.92 |
| April 2015 | $120.46 | $128.31 |
| March 2015 | $123.18 | $131.21 |
| February 2015 | $122.50 | $130.49 |
| January 2015 | $116.48 | $124.08 |
| December 2014 | $121.08 | $128.97 |
| November 2014 | $120.59 | $128.92 |
| October 2014 | $118.14 | $126.30 |
| September 2014 | $111.73 | $119.45 |
| August 2014 | $119.15 | $127.60 |
| July 2014 | $114.04 | $122.13 |
| June 2014 | $119.24 | $127.69 |
| May 2014 | $115.36 | $123.54 |
| April 2014 | $113.94 | $122.02 |
| March 2014 | $115.29 | $123.47 |
| February 2014 | $114.34 | $122.46 |
| January 2014 | $108.99 | $116.73 |
| December 2013 | $112.28 | $120.26 |
| November 2013 | $109.93 | $117.75 |
| October 2013 | $106.24 | $113.80 |
| September 2013 | $102.06 | $109.32 |
| August 2013 | $98.28 | $105.28 |
| July 2013 | $103.01 | $110.35 |
| June 2013 | $96.14 | $102.99 |
| May 2013 | $98.60 | $105.63 |
| April 2013 | $96.24 | $103.10 |
| March 2013 | $96.62 | $103.51 |
| February 2013 | $92.36 | $98.95 |
| January 2013 | $90.96 | $97.45 |
| December 2012 | $84.71 | $90.76 |
| November 2012 | $82.95 | $88.87 |
| October 2012 | $82.40 | $88.28 |
| September 2012 | $82.26 | $88.13 |
| August 2012 | $80.34 | $86.07 |
| July 2012 | $78.25 | $83.84 |
| June 2012 | $79.20 | $84.85 |
| May 2012 | $76.09 | $81.52 |
| April 2012 | $80.85 | $86.62 |
| March 2012 | $81.80 | $87.64 |
| February 2012 | $80.37 | $86.11 |
| January 2012 | $77.98 | $83.55 |
| December 2011 | $73.64 | $78.90 |
| November 2011 | $72.94 | $78.15 |
| October 2011 | $73.09 | $78.31 |
| September 2011 | $63.52 | $68.06 |
| August 2011 | $71.04 | $76.11 |
| July 2011 | $77.21 | $82.72 |
| June 2011 | $80.06 | $85.77 |
| May 2011 | $82.26 | $88.13 |
| April 2011 | $83.54 | $89.50 |
| March 2011 | $81.93 | $87.78 |
| February 2011 | $81.29 | $87.09 |
| January 2011 | $78.18 | $83.76 |
| December 2010 | $77.16 | $82.67 |
| November 2010 | $72.08 | $77.23 |
| October 2010 | $70.37 | $75.39 |
| September 2010 | $68.18 | $73.05 |
| August 2010 | $61.94 | $66.36 |
| July 2010 | $66.54 | $71.29 |
| June 2010 | $61.82 | $66.23 |
| May 2010 | $67.92 | $72.77 |
| April 2010 | $72.96 | $78.17 |
| March 2010 | $69.40 | $74.36 |
| February 2010 | $64.43 | $69.02 |
| January 2010 | $61.16 | $65.52 |
| December 2009 | $62.56 | $67.02 |
| November 2009 | $58.37 | $62.54 |
| October 2009 | $55.62 | $59.59 |
| September 2009 | $59.62 | $63.88 |
| August 2009 | $56.58 | $60.62 |
| July 2009 | $51.81 | $55.51 |
| June 2009 | $45.92 | $49.20 |
| May 2009 | $46.40 | $49.71 |
| April 2009 | $45.06 | $48.28 |
| March 2009 | $36.88 | $39.51 |
| February 2009 | $33.80 | $36.21 |
| January 2009 | $39.55 | $42.37 |
| December 2008 | $36.90 | $49.02 |
| November 2008 | $35.66 | $48.01 |
| October 2008 | $39.90 | $53.72 |
| September 2008 | $50.06 | $67.40 |
| August 2008 | $51.74 | $70.08 |
| July 2008 | $48.95 | $66.30 |
| June 2008 | $47.11 | $63.80 |
| May 2008 | $53.95 | $73.49 |
| April 2008 | $52.92 | $72.09 |
| March 2008 | $51.42 | $70.04 |
| February 2008 | $50.84 | $69.44 |
| January 2008 | $53.53 | $73.12 |
| December 2007 | $54.18 | $74 |
| November 2007 | $54.45 | $75.06 |
| October 2007 | $57.89 | $79.80 |
| September 2007 | $57.19 | $78.83 |
| August 2007 | $56.98 | $78.77 |
| July 2007 | $55.31 | $76.46 |
| June 2007 | $61.29 | $84.72 |
| May 2007 | $63.25 | $88.13 |
| April 2007 | $61.14 | $85.18 |
| March 2007 | $59.81 | $83.34 |
| February 2007 | $59.54 | $83.26 |
| January 2007 | $60.03 | $83.95 |
| December 2006 | $59.08 | $82.62 |
| November 2006 | $58.61 | $82.59 |
| October 2006 | $56.89 | $80.16 |
| September 2006 | $54.37 | $76.62 |
| August 2006 | $53.70 | $76.12 |
| July 2006 | $52 | $73.70 |
| June 2006 | $52.79 | $74.82 |
| May 2006 | $52.76 | $75.08 |
| April 2006 | $54.55 | $77.64 |
| March 2006 | $54.81 | $78 |
| February 2006 | $52.69 | $75.25 |
| January 2006 | $52.78 | $75.38 |
| December 2005 | $49.40 | $70.55 |
| November 2005 | $49.37 | $71.06 |
| October 2005 | $47.44 | $68.28 |
| September 2005 | $49.17 | $70.77 |
| August 2005 | $49.04 | $70.97 |
| July 2005 | $50.18 | $72.62 |
| June 2005 | $47.47 | $68.70 |
| May 2005 | $45.64 | $66.28 |
| April 2005 | $42.87 | $62.26 |
| March 2005 | $45.14 | $65.56 |
| February 2005 | $45.99 | $67.10 |
| January 2005 | $45.24 | $66.01 |
| December 2004 | $47.26 | $68.96 |
| November 2004 | $45.97 | $67.52 |
| October 2004 | $42.27 | $62.09 |
| September 2004 | $41.67 | $61.20 |
| August 2004 | $40.16 | $59.27 |
| July 2004 | $39.70 | $58.60 |
JKL
Price: $172.73
52 week price:
Dividend Yield: 1.63%
Forward Dividend Yield: 0.86%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 9.14 USD
Exchange: PCX
Volume: 18087
Market Capitalization: 578.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 28.07%
DGR10: 18.78%