Home > Quotes > JKJ > Historical Prices

iShares Morningstar Small Core Index Fund Historical Stock Prices

(ETF)
JKJ 
$111.96
*  
0.279
  negative  
0.25%
Get JKJ Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  111.75  111.9798  111.522  111.96 3,920
05/23/2013 111.21 112.239 110.91 112.239 2,760
05/22/2013 114.46 115.224 112.14 112.14 6,990
05/21/2013 114.09 114.438 113.8 114.4085 1,671
05/20/2013 114.0999 114.392 113.9599 114.0001 1,162
05/17/2013 113.4082 113.94 113.4082 113.94 2,874
05/16/2013 112.85 113.28 112.6 112.6 4,687
05/15/2013 112.476 113.3 112.35 112.83 6,050
05/14/2013 111.662 112.5 111.662 112.46 6,499
05/13/2013 111.18 111.504 110.97 111.1938 754
05/10/2013 110.92 111.39 110.85 111.32 2,086
05/09/2013 111.0943 111.11 110.6499 110.95 2,002
05/08/2013 110.2701 110.8099 110.2701 110.716 12,700
05/07/2013 109.5 110.4199 109.48 110.4199 2,664
05/06/2013 108.8 109.4 108.74 109.3599 6,852
05/03/2013 108.08 109.23 108.08 108.65 8,729
05/02/2013 102.3001 107.02 102.3001 107.02 1,099
05/01/2013 107.42 107.42 105.7509 105.88 2,478
04/30/2013 107.1 107.56 106.69 107.56 3,969
04/29/2013 107.01 107.2099 107.01 107.1 2,324
04/26/2013 106.67 106.67 105.88 106.35 2,425
04/25/2013 106.6433 107.39 106.6433 107.344 2,285
04/24/2013 105.64 106.23 105.6284 106.23 1,098
04/23/2013 104.99 105.52 104.94 105.4922 17,436
04/22/2013 103.93 104.51 102.85 104.3455 19,381
04/19/2013 102.942 103.92 102.539 103.92 2,148
04/18/2013 103.7 103.7 102.591 102.75 2,520
04/17/2013 104.46 104.86 102.97 103.546 11,193
04/16/2013 104.76 105.17 104.5827 105.126 2,883
04/15/2013 106.91 106.91 103.75 103.771 8,121
04/12/2013 107.83 107.83 106.86 107.54 10,127
04/11/2013 107.72 108.65 107.65 108.2 19,464
04/10/2013 106.55 107.88 106.5307 107.7701 3,433
04/09/2013 106.44 106.5199 105.77 106.21 2,839
04/08/2013 105.6 106.14 105.15 106.14 19,829
04/05/2013 104.38 105.3812 104.1 105.36 20,823
04/04/2013 104.78 105.72 104.78 105.68 14,944
04/03/2013 106.56 106.56 104.83 104.9165 14,317
04/02/2013 107.31 107.5 106.56 106.56 5,954
04/01/2013 108.18 108.21 106.453 106.63 26,632
03/28/2013 108.02 108.4335 107.92 108.2 2,262
03/27/2013 107.12 108.04 106.7901 107.99 11,344
03/26/2013 107.589 107.635 107.2221 107.635 1,067
03/25/2013 107.86 107.94 107.02 107.1401 3,007
03/22/2013 107.72 107.73 107.414 107.69 6,551
03/21/2013 107.61 107.81 107.2499 107.386 2,622
03/20/2013 107.71 108.14 107.71 108.08 2,207
03/19/2013 107.73 108.048 106.904 106.904 4,215
03/18/2013 107.38 108.062 107.38 107.57 13,786
03/15/2013 107.7524 108.246 107.7524 108.23 2,988
03/14/2013 107.75 108.16 107.75 108.09 2,750
03/13/2013 106.5 107.12 106.5 107.1 1,393
03/12/2013 106.66 106.8501 106.44 106.63 5,289
03/11/2013 106.4392 106.792 106.4392 106.6901 725
03/08/2013 106.27 106.39 105.81 106.3676 4,881
03/07/2013 105.382 105.49 105.3399 105.49 4,691
03/06/2013 104.89 104.95 104.622 104.77 6,211
03/05/2013 104.07 104.67 104.07 104.63 16,069
03/04/2013 102.932 103.323 102.44 103.323 1,391
03/01/2013 102.61 103.37 101.93 103.2 8,417
02/28/2013 102.99 103.6582 102.93 103.12 3,961
02/27/2013 101.6 103.58 101.6 103.58 5,059
02/26/2013 101.6 101.853 101.279 101.7 4,569
02/25/2013 104.14 104.14 102.1 102.1 9,022
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.