iShares Morningstar Small-Cap ETF Historical Stock Prices

(ETF)
JKJ 
$144.86
*  
0.101
0.07%
Get JKJ Alerts
*Delayed - data as of May 28, 2015 10:13 ET  -  Find a broker to begin trading JKJ now


Community Rating:
View:    JKJ Real Time
 
 
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-FEB-2015 TO 27-MAY-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.
10:13 N/A  144.86  144.86  144.86 154
05/27/2015 143.87 145.157 143.27 144.961 4,307
05/26/2015 144.49 144.49 143.2021 143.762 1,839
05/22/2015 145.77 145.77 144.9899 145.33 2,292
05/21/2015 145.9399 145.9399 145.159 145.498 1,962
05/20/2015 145.28 145.8594 145.174 145.64 3,403
05/19/2015 145.22 145.41 144.91 145.3128 3,083
05/18/2015 144.259 145.521 144.22 145.521 2,112
05/15/2015 144.13 144.19 143.81 144.18 3,285
05/14/2015 143.03 144.1856 143.03 144.02 1,226
05/13/2015 142.38 142.87 142.38 142.587 3,952
05/12/2015 141.75 142.96 141.13 142.5928 3,549
05/11/2015 142.82 143.2299 142.5701 142.5701 2,764
05/08/2015 143.157 143.157 142.47 142.5573 1,983
05/07/2015 140.81 141.55 140.21 141.1901 2,887
05/06/2015 140.068 140.068 139.6508 140.02 4,657
05/05/2015 141.6599 141.6599 139.85 140.07 2,191
05/04/2015 141.8 142.87 141.8 142.2397 3,845
05/01/2015 141.2317 141.78 141.13 141.78 1,248
04/30/2015 141.092 141.5999 140.2852 140.2852 1,118
04/29/2015 143.5299 143.5299 142.66 142.82 5,494
04/28/2015 143 143.7 142.7269 143.59 11,065
04/27/2015 144.56 144.88 143.045 143.045 3,973
04/24/2015 144.42 144.511 144.129 144.129 2,188
04/23/2015 144.4699 144.564 144.41 144.5299 1,599
04/22/2015 143.09 143.493 142.5888 143.457 2,129
04/21/2015 144.22 144.22 143.3347 143.41 3,945
04/20/2015 143.17 143.565 143.1474 143.4799 2,856
04/17/2015 143.2104 143.2104 141.92 142.002 3,909
04/16/2015 144.68 144.7499 144.41 144.41 3,489
04/15/2015 144.56 145.083 144.5152 145.01 2,263
04/14/2015 144.15 144.15 143.1848 143.8 4,891
04/13/2015 144.3985 144.3985 144.12 144.1212 1,721
04/10/2015 144.08 144.08 143.81 143.8862 1,512
04/09/2015 144.0076 144.0076 143.2599 143.2599 1,557
04/08/2015 143.84 143.8433 143.72 143.794 2,344
04/07/2015 144.16 144.519 143.513 143.513 2,276
04/06/2015 143.09 144.7461 143 144.61 3,413
04/02/2015 143.21 144.29 143.21 143.81 2,116
04/01/2015 142.216 143.0151 142.216 142.98 1,731
03/31/2015 143.37 143.9477 143.2101 143.66 4,784
03/30/2015 143.6399 144.288 143.4701 144.2876 4,059
03/27/2015 141.62 142.25 141.45 142.25 2,725
03/26/2015 141.15 141.7932 140.947 141.34 3,990
03/25/2015 144.56 144.56 141.989 142.0499 2,759
03/24/2015 146.03 146.03 146.03 146.03 00
03/23/2015 145.72 146.03 145.66 146.03 1,985
03/20/2015 144.69 145.56 144.572 145.56 2,888
03/19/2015 143.44 143.99 143.44 143.865 2,413
03/18/2015 142.08 144.181 142.08 144.181 1,810
03/17/2015 142.11 142.6799 141.71 142.6799 4,431
03/16/2015 141.8913 142.2879 141.8913 142.177 1,782
03/13/2015 141.82 141.82 140.47 141.26 2,650
03/12/2015 140.77 141.9125 140.77 141.9125 3,015
03/11/2015 139.2201 139.9099 138.99 139.79 3,650
03/10/2015 139.38 139.4 138.89 139.09 6,840
03/09/2015 140.17 140.72 140.1601 140.51 3,924
03/06/2015 140.93 141.044 139.56 139.576 5,680
03/05/2015 141.57 141.61 141.08 141.3912 5,275
03/04/2015 140.816 141.5499 140.816 141.34 4,397
03/03/2015 142.61 142.61 141.8176 142.32 4,559
03/02/2015 143.23 143.23 142.44 142.814 2,000
02/27/2015 142.22 142.33 142.01 142.01 7,654
*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?