iShares Morningstar Small Core Index Fund Historical Stock Prices

(ETF)
JKJ 
$138.2099
*  
0.0299
0.02%
Get JKJ Alerts
*Delayed - data as of Jan. 27, 2015  -  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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  138.2099  136.83  138.2099 5,661
01/27/2015 137.15 138.2099 136.83 138.2099 5,661
01/26/2015 136.48 138.18 136.39 138.18 2,335
01/23/2015 137.35 137.78 136.69 136.96 13,940
01/22/2015 135.22 137.23 134.54 137.23 10,632
01/21/2015 133.61 134.898 133.61 134.6 27,929
01/20/2015 135.08 135.08 133.268 133.97 4,076
01/16/2015 133.05 135.25 132.88 135.12 3,992
01/15/2015 134.15 134.34 132.89 133.06 15,092
01/14/2015 134.17 135.02 133.41 135.02 3,708
01/13/2015 136.81 137.19 134.43 135.147 6,887
01/12/2015 136.22 136.41 135.19 135.6 5,684
01/09/2015 137.36 137.36 136.09 136.44 9,043
01/08/2015 137.2001 137.47 137.2001 137.32 2,927
01/07/2015 134.73 135.18 134.26 135.18 4,302
01/06/2015 135.81 135.84 133.176 133.701 10,832
01/05/2015 137.37 137.37 135.228 135.48 3,776
01/02/2015 138.71 138.944 136.69 137.7 5,189
12/31/2014 140.11 140.11 138.64 138.64 2,014
12/30/2014 139.95 139.98 139.48 139.48 7,499
12/29/2014 140.23 140.34 140 140.03 3,925
12/26/2014 139.8799 139.8799 139.38 139.38 3,158
12/24/2014 138.48 139.07 138.18 139.07 5,476
12/23/2014 139.48 139.48 138.753 138.943 4,118
12/22/2014 138.04 138.397 137.15 138.397 3,736
12/19/2014 137.61 138.01 137.38 137.86 2,446
12/18/2014 137.08 137.55 136.5 137.54 7,679
12/17/2014 132.3 135.8699 132.3 135.8173 4,384
12/16/2014 132.58 133.93 131.93 132.7461 10,312
12/15/2014 134.46 134.56 132.49 132.58 16,183
12/12/2014 133.91 134.68 133.82 133.82 4,264
12/11/2014 135.22 136.36 135.22 135.244 4,320
12/10/2014 136.53 137.12 135.022 135.08 2,939
12/09/2014 134.71 137.31 134.64 137.31 9,944
12/08/2014 137.7 137.85 135.6 135.709 2,485
12/05/2014 137.25 137.53 136.94 136.94 3,843
12/04/2014 137.61 137.61 136.3585 136.43 4,024
12/03/2014 136.73 137.704 136.73 137.44 3,104
12/02/2014 135.09 136.261 135.09 136.175 5,535
12/01/2014 136.05 136.05 135.287 135.4848 3,947
11/28/2014 138.82 138.82 137.89 137.9848 2,147
11/26/2014 138.71 138.84 138.2799 138.84 4,602
11/25/2014 136.231 138.3976 136.231 138.3976 4,257
11/24/2014 137.19 138.186 137.19 138.186 5,983
11/21/2014 137.64 137.72 136.931 136.931 2,453
11/20/2014 135.62 136.53 135.62 136.53 2,759
11/19/2014 135.26 135.734 134.777 135.621 2,929
11/18/2014 135.97 136.63 135.97 136.45 7,001
11/17/2014 136.1 136.46 135.5801 135.5801 5,457
11/14/2014 136.47 136.47 136.19 136.234 2,123
11/13/2014 136.6399 136.6399 135.94 136.26 2,345
11/12/2014 136.4488 137.156 136.2301 137.156 2,789
11/11/2014 136.44 136.7099 136.2146 136.28 2,213
11/10/2014 136.4979 136.4979 136.2801 136.448 1,796
11/07/2014 135.7795 136.07 135.7795 135.82 2,138
11/06/2014 135.47 136.179 135.46 136.179 2,441
11/05/2014 135.8401 135.8616 135.4546 135.59 3,213
11/04/2014 135.58 135.64 134.9199 135.19 5,802
11/03/2014 135.943 136.61 135.71 135.71 4,209
10/31/2014 135.86 135.86 134.97 135.85 4,421
10/30/2014 133.098 134.36 133.098 133.63 3,938
10/29/2014 133.72 133.72 132.7401 133.3147 3,671
10/28/2014 131.22 133.3351 131.22 133.28 5,358
10/27/2014 130.136 130.136 130.068 130.068 909
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?