iShares Morningstar Small Core Index Fund Historical Stock Prices

(ETF)
JKJ 
$127.3
*  
1.32
1.05%
Get JKJ Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading JKJ now


Community Rating:
View:    JKJ 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  126.57  127.30  126.08  127.30 3,833
10/17/2014 127.43 127.43 125.2456 125.98 7,589
10/16/2014 122.15 125.94 122.15 125.37 12,150
10/15/2014 122.37 124.64 121.32 124.09 17,301
10/14/2014 123.23 125.06 123.23 124.3705 10,708
10/13/2014 123.58 124.39 122.276 122.276 31,842
10/10/2014 124.51 125.56 123.74 124.4 14,045
10/09/2014 127.13 127.13 125.5099 125.5099 3,890
10/08/2014 126 127.815 125.632 127.7676 3,504
10/07/2014 127.65 127.73 126.43 126.43 5,387
10/06/2014 128.8 128.89 128.08 128.375 4,840
10/03/2014 128.75 129.308 128.53 128.88 2,874
10/02/2014 127.27 128.1077 126.35 127.84 6,170
10/01/2014 129.03 129.03 127.172 127.36 5,126
09/30/2014 130.63 130.63 129.33 129.4499 1,952
09/29/2014 129.9 130.69 129.9 130.69 6,734
09/26/2014 130.15 130.15 129.92 129.92 5,028
09/25/2014 130.36 130.36 129.76 129.76 3,778
09/24/2014 131.42 131.786 130.7 131.7565 8,686
09/23/2014 132.38 132.8 131.57 131.87 5,942
09/22/2014 133.97 133.97 132.6301 132.87 1,878
09/19/2014 136.55 136.55 134.159 134.42 6,957
09/18/2014 135.63 135.9136 135.5975 135.688 3,943
09/17/2014 135.79 135.79 135.23 135.23 1,655
09/16/2014 134.07 135.3899 134.07 135.3899 1,103
09/15/2014 135.51 135.51 134.43 134.537 1,435
09/12/2014 136.03 136.03 135.21 135.61 1,941
09/11/2014 135.48 136.54 135.48 136.54 2,421
09/10/2014 135.08 135.7748 135.08 135.7748 2,489
09/09/2014 136.42 136.42 135.9 135.9 1,266
09/08/2014 136.87 136.87 136.4486 136.87 1,123
09/05/2014 136.516 136.57 136.5 136.5 2,041
09/04/2014 137.7134 137.7134 136.35 136.35 1,227
09/03/2014 137.89 137.99 136.774 136.774 3,272
09/02/2014 137.63 137.7 136.96 137.54 2,852
08/29/2014 136.19 136.65 136.116 136.65 1,737
08/28/2014 135.45 136.0599 135.45 136.0208 2,188
08/27/2014 136.361 136.38 136.361 136.38 1,055
08/26/2014 136.3129 136.6918 136.3129 136.67 2,435
08/25/2014 136.1696 136.1696 135.636 135.73 1,279
08/22/2014 135.78 135.87 135.19 135.87 2,017
08/21/2014 134.86 135.81 134.65 135.81 4,503
08/20/2014 134.58 135.4551 134.58 135.36 5,458
08/19/2014 135.385 135.385 135.0601 135.192 3,707
08/18/2014 133.844 134.697 133.71 134.697 802
08/15/2014 133.5045 133.5045 132.0558 132.122 2,203
08/14/2014 133 133 132.82 132.94 1,710
08/13/2014 132.1799 132.6132 132.1799 132.6132 1,114
08/12/2014 132.028 132.53 131.32 131.4472 2,135
08/11/2014 132.877 133.21 132.877 132.9433 1,238
08/08/2014 130.53 131.52 130.53 131.52 2,006
08/07/2014 131.33 131.33 130.188 130.27 2,518
08/06/2014 129.75 131.32 129.75 130.944 2,824
08/05/2014 130.52 131.2201 130.1601 130.385 1,659
08/04/2014 130.19 131.18 129.5096 131.02 6,214
08/01/2014 130.3401 130.47 129.31 129.66 4,551
07/31/2014 132.09 132.09 130.6756 130.7328 2,454
07/30/2014 133.45 133.45 132.5 132.841 2,052
07/29/2014 133.31 133.31 132.6899 132.9846 1,533
07/28/2014 133.54 133.54 132.32 133.032 5,299
07/25/2014 133.4056 133.4899 133.4056 133.4899 647
07/24/2014 134.98 135.0199 134.184 134.184 1,527
07/23/2014 134.54 135.12 134.391 134.509 6,468
07/22/2014 134.84 135.47 134.84 134.998 5,080
07/21/2014 133.9 134.109 133.639 134.109 2,450
07/18/2014 132.69 134.4863 132.69 134.46 1,292
07/17/2014 133.84 134.116 132.68 132.691 19,041
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.

Research Brokers before you trade

Want to trade FX?