iShares Morningstar Mid-Cap Value ETF Historical Stock Prices

(ETF)
JKI 
$115.25
*  
1.7099
1.46%
Get JKI Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading JKI now


Community Rating:
View:    JKI After Hours
 
 
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 03-JUN-2015 TO 03-SEP-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  115.46  115.65  114.72  115.25 105,151
09/03/2015 116.45 117.99 116.42 116.9599 6,497
09/02/2015 116.08 116.1 114.97 116.1 5,139
09/01/2015 115.95 116.316 114.6899 114.79 13,587
08/31/2015 118.17 118.7 117.86 118.34 3,103
08/28/2015 117.89 118.75 117.89 118.74 6,794
08/27/2015 116.58 118.29 116.47 118.29 17,516
08/26/2015 113.332 115.33 112.64 115.19 9,710
08/25/2015 115.877 115.877 112.16 112.21 27,201
08/24/2015 115.27 116.98 69.94 113.88 39,615
08/21/2015 120.43 120.43 118.9 118.9 5,186
08/20/2015 122.97 122.97 121.445 121.445 13,711
08/19/2015 123.85 124.117 123.84 124.117 2,115
08/18/2015 125.09 125.09 124.5672 124.75 3,105
08/17/2015 124.24 125.1241 123.86 125.045 3,308
08/14/2015 124.11 124.41 123.97 124.41 7,037
08/13/2015 123.95 124.17 123.76 123.88 6,339
08/12/2015 122.602 124.25 122.57 124.25 2,229
08/11/2015 124.18 124.18 123.54 123.9 2,010
08/10/2015 124.17 125.05 124.17 125.05 11,395
08/07/2015 123.1114 123.192 122.7595 123 4,158
08/06/2015 123.61 123.81 122.6 123.37 36,600
08/05/2015 123.47 124.01 123.3769 123.45 5,445
08/04/2015 123.09 123.09 122.71 122.796 5,103
08/03/2015 123.51 123.51 122.71 122.985 3,797
07/31/2015 123.93 124.16 123.7 123.7 3,865
07/30/2015 123.307 123.515 123.2143 123.515 2,018
07/29/2015 122.06 123.278 122.04 123.278 7,228
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
*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?