iShares Morningstar Mid-Cap Value ETF Historical Stock Prices

(ETF)
JKI 
$122.96
*  
0.86
0.7%
Get JKI Alerts
*Delayed - data as of Jul. 29, 2015 13:09 ET  -  Find a broker to begin trading JKI now


Community Rating:
View:    JKI Real Time
 
 
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 28-APR-2015 TO 28-JUL-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.
13:09  122.92  122.96  122.04  122.96 5,186
07/28/2015 121.07 122.1 120.885 122.1 6,624
07/27/2015 120.97 121.12 120.82 120.82 7,784
07/24/2015 122.64 122.64 121.6 121.65 5,474
07/23/2015 122.676 122.87 122.61 122.61 1,425
07/22/2015 123.36 123.435 123.2412 123.435 2,967
07/21/2015 123.94 124.0999 123.0999 123.2001 3,650
07/20/2015 124.1432 124.2024 123.81 123.81 4,320
07/17/2015 124.5098 124.582 124.5098 124.582 1,763
07/16/2015 125.38 125.47 125.305 125.47 1,124
07/15/2015 125.21 125.21 124.4694 124.7099 6,485
07/14/2015 124.73 125.1146 124.708 124.935 5,733
07/13/2015 124.43 124.78 124.43 124.78 3,638
07/10/2015 123.9 123.946 123.67 123.946 4,665
07/09/2015 123.81 124.16 122.718 122.86 7,291
07/08/2015 123.71 124.12 122.526 122.58 8,613
07/07/2015 122.64 124.74 122.64 124.74 4,062
07/06/2015 123.32 123.88 123.254 123.69 1,942
07/02/2015 124.69 124.706 124.15 124.463 3,139
07/01/2015 124.5 124.5 124.23 124.35 3,757
06/30/2015 124.36 124.36 123.46 123.67 10,050
06/29/2015 125.21 125.21 123.3492 123.43 3,909
06/26/2015 126.02 126.02 125.71 125.71 802
06/25/2015 126.16 126.16 125.77 125.77 983
06/24/2015 127.16 127.16 126.388 126.5235 1,897
06/23/2015 128.305 128.305 127.9161 128.05 2,985
06/22/2015 128.14 128.14 127.905 127.9498 10,586
06/19/2015 127.44 128.0278 127.44 127.5601 7,553
06/18/2015 127.77 127.895 127.7 127.76 4,965
06/17/2015 126.83 126.83 126.13 126.5502 6,810
06/16/2015 125.64 126.4553 125.64 126.4379 6,231
06/15/2015 125.22 125.98 125.21 125.7072 5,687
06/12/2015 126.6101 126.6101 126.35 126.444 2,030
06/11/2015 127.09 127.2249 127.07 127.2249 3,821
06/10/2015 125.9 126.9 125.85 126.7699 4,558
06/09/2015 125.47 125.62 125.3718 125.3908 3,785
06/08/2015 126.04 126.04 125.46 125.7969 6,183
06/05/2015 126 126.0599 125.99 125.9957 1,431
06/04/2015 126.85 126.95 126.15 126.1903 4,399
06/03/2015 127.35 127.55 127.156 127.29 5,501
06/02/2015 127.13 127.32 126.83 127.1883 5,111
06/01/2015 127.92 127.92 127.12 127.62 2,162
05/29/2015 127.92 127.92 127.471 127.624 2,281
05/28/2015 128.01 128.01 127.4851 127.98 3,027
05/27/2015 127.28 128.016 127.28 127.985 6,661
05/26/2015 128 128 127.12 127.2281 7,273
05/22/2015 128.51 128.7312 128.4496 128.7 4,208
05/21/2015 128.75 128.76 128.5942 128.76 1,861
05/20/2015 128.63 128.82 128.63 128.714 7,117
05/19/2015 128.6 128.6199 128.17 128.33 8,424
05/18/2015 127.74 128.49 127.74 128.49 4,351
05/15/2015 127.32 127.6399 127.29 127.6399 2,393
05/14/2015 127.02 127.33 126.91 127.33 6,271
05/13/2015 126.85 126.85 126.387 126.5 3,302
05/12/2015 126.66 126.66 125.89 126.548 3,432
05/11/2015 126.87 127.4 126.76 127.013 6,165
05/08/2015 126.89 127.29 126.89 127.16 3,084
05/07/2015 125.79 126.19 125.45 125.97 12,610
05/06/2015 126.24 126.24 124.97 125.375 3,044
05/05/2015 127.03 127.03 125.9 125.9 4,045
05/04/2015 127.09 127.682 127.09 127.6399 7,036
05/01/2015 126.469 126.824 126.469 126.824 1,342
04/30/2015 126.02 126.49 125.58 125.58 2,527
04/29/2015 126.66 127.03 126.66 126.85 3,102
04/28/2015 126.9 127.28 126.08 127.28 3,395
*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?