iShares Morningstar Small Core Index Fund Historical Stock Prices

(ETF)
JKJ 
$137.54
*  
0.89
0.65%
Get JKJ Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading JKJ now


Community Rating:
 
 
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  137.62  137.70  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
07/16/2014 134.85 134.93 134.029 134.927 2,695
07/15/2014 135.13 135.134 134.4 134.438 9,683
07/14/2014 135.4407 135.6 135.2906 135.3489 5,262
07/11/2014 135.3 135.3 134.43 134.56 4,252
07/10/2014 134.07 135.562 133.58 135.3301 4,751
07/09/2014 136.57 136.86 135.99 136.222 1,923
07/08/2014 136.284 136.3501 135.72 136.3501 2,566
07/07/2014 138.81 138.81 137.41 137.41 1,654
07/03/2014 138.93 139.11 138.93 139.11 940
07/02/2014 138.96 138.96 138.131 138.29 1,967
07/01/2014 138.37 139.61 138.37 139.25 3,801
06/30/2014 137 137.3301 137 137.3301 1,941
06/27/2014 135.65 137.0399 135.65 137.02 2,161
06/26/2014 136.25 136.2799 135.65 136.2 11,377
06/25/2014 135.25 136.82 135.25 136.82 2,869
06/24/2014 137.03 137.8201 135.95 136.016 16,502
06/23/2014 138.08 138.08 137.5496 137.79 16,302
06/20/2014 137.738 137.87 137.66 137.86 5,221
06/19/2014 137.59 137.59 136.71 137.41 3,613
06/18/2014 136.37 136.37 136.19 136.282 1,141
06/17/2014 135.37 136.826 135.22 136.55 3,066
06/16/2014 135.432 135.49 135.286 135.286 984
06/13/2014 134.53 135.1399 133.981 135.02 2,386
06/12/2014 134.68 135.2301 134.558 134.558 3,436
06/11/2014 135.794 135.794 135.5101 135.742 1,645
06/10/2014 136.11 136.15 135.6596 136.03 2,625
06/09/2014 135.81 136.7201 135.7 136.32 2,003
06/06/2014 134.91 135.75 134.91 135.534 3,320
06/05/2014 132.3 134.43 132.18 134.3655 6,588
06/04/2014 131.11 132.1599 130.93 132.1599 1,700
06/03/2014 130.942 131.71 130.942 131.508 2,156
06/02/2014 131.68 131.7 131.5601 131.6353 1,169
05/30/2014 131.94 131.9401 131.5376 131.5376 2,003
05/29/2014 131.86 132.0799 131.86 132.0456 1,577
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?