iShares Morningstar Small-Cap ETF Historical Stock Prices

(ETF)
JKJ 
$161.55
*  
0.79
0.49%
Get JKJ Alerts
*Delayed - data as of Jun. 26, 2017  -  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: 1 Year, From 26-JUN-2016 TO 26-JUN-2017

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.
16:00 N/A 161.55 161.06 161.55 1,203
06/26/2017 161.06 161.55 161.06 161.55 1,203
06/23/2017 160.7399 160.854 160.6219 160.76 1,867
06/22/2017 159.06 160.3299 159.06 160.3299 2,257
06/21/2017 161.03 161.03 159.3539 159.546 2,132
06/20/2017 160.7 160.7 160.325 160.36 9,687
06/19/2017 161.8399 162.37 161.8399 161.9199 3,069
06/16/2017 161.03 161.26 160.7 161.26 5,721
06/15/2017 161.25 161.8669 161.0322 161.85 5,544
06/14/2017 163.62 163.62 162.2 162.85 25,330
06/13/2017 163.6 163.94 163.5089 163.705 1,782
06/12/2017 163.39 163.4352 162.95 163.22 1,948
06/09/2017 163.8454 163.8454 163.2996 163.39 1,672
06/08/2017 160.89 162.03 160.89 161.6 15,882
06/07/2017 159.49 159.61 159.49 159.61 820
06/06/2017 159.528 159.543 159.0883 159.387 1,348
06/05/2017 161.65 161.65 160.19 160.19 2,022
06/02/2017 161.03 161.9625 161.03 161.152 7,319
06/01/2017 159.25 160.4 159.25 160.4 5,829
05/31/2017 155.78 157.3201 155.78 157.3201 1,613
05/30/2017 158.07 158.07 157.8351 157.8351 865
05/26/2017 158.3721 158.65 158.35 158.64 2,933
05/25/2017 158.8 159.0316 158.8 159.0316 1,123
05/24/2017 159.28 159.28 158.5 158.5 1,283
05/23/2017 158.91 159.21 158.24 158.96 3,193
05/22/2017 158 158.68 158 158.68 1,261
05/19/2017 157.6576 158.0659 157.6576 157.78 1,377
05/18/2017 155.53 156.9912 155.53 156.9614 3,448
05/17/2017 158.28 158.28 156.3711 156.9565 2,727
05/16/2017 160.86 160.86 159.616 159.7948 1,155
05/15/2017 160.3267 160.679 160.1042 160.1042 2,020
05/12/2017 159.62 159.62 158.6764 158.94 1,379
05/11/2017 160.19 160.209 160.015 160.209 2,046
05/10/2017 160.88 161.013 160.47 161.013 1,225
05/09/2017 160.3522 160.3522 159.7601 159.92 1,737
05/08/2017 160.8353 160.8353 160.0476 160.24 2,468
05/05/2017 160.6 160.9165 160.2501 160.9165 1,898
05/04/2017 160.17 160.3762 159.81 160.14 1,946
05/03/2017 160.57 160.59 160.1778 160.4099 2,641
05/02/2017 161.47 161.47 161.16 161.22 1,680
05/01/2017 160.7589 161.9983 160.7589 161.5145 1,581
04/28/2017 161.53 161.53 161.1 161.1 2,603
04/27/2017 163.79 163.79 162.1496 162.6445 2,980
04/26/2017 161.83 163.4335 161.83 163.05 3,174
04/25/2017 161.7 162.7 161.7 162.6 2,375
04/24/2017 160.903 161.1979 160.78 160.99 7,757
04/21/2017 159.0104 159.42 158.6001 159.07 6,354
04/20/2017 159.3 159.39 159.0049 159.34 2,125
04/19/2017 158.34 158.34 157.9004 158.0041 2,019
04/18/2017 155.98 157.1047 155.98 157.04 4,619
04/17/2017 155.67 156.79 155.67 156.79 1,379
04/13/2017 156.787 156.787 155.7731 155.7731 1,707
04/12/2017 158.42 158.42 156.7 156.7 7,656
04/11/2017 157.26 158.3 157.116 158.26 5,009
04/10/2017 156.85 158.27 156.85 157.618 2,486
04/07/2017 156.43 157.5345 156.43 157.19 2,718
04/06/2017 156.04 157.22 156.04 157.22 2,995
04/05/2017 158.08 158.08 155.59 155.62 49,294
04/04/2017 157.3801 157.6201 156.95 156.97 2,590
04/03/2017 158.15 158.21 157.1 157.46 40,762
03/31/2017 158.77 159.559 158.77 159.559 1,436
03/30/2017 158.28 159.0594 158.28 159.0594 3,546
03/29/2017 157.2722 158.04 157.2722 157.944 3,053
03/28/2017 155.31 157.56 155.31 157.46 4,263
03/27/2017 154.14 155.9136 154.14 155.5063 3,244
03/24/2017 156.71 157.01 156.09 156.09 2,350
03/23/2017 156.95 157.09 156.41 156.41 4,077
03/22/2017 155.45 155.45 154.03 155.21 3,231
03/21/2017 157.3789 157.3789 155.32 155.32 2,075
03/20/2017 159.5821 159.5821 159.144 159.3124 1,834
03/17/2017 159.25 160 159.25 160 2,722
03/16/2017 160.39 160.42 159.4326 159.75 9,760
03/15/2017 158 159.92 158 159.735 9,158
03/14/2017 156.953 157.24 156.88 157.12 12,986
03/13/2017 157.23 158.5467 157.23 158.0528 2,472
03/10/2017 158.29 158.29 157.0761 157.49 1,847
03/09/2017 158.33 158.33 156.8777 157.2381 5,009
03/08/2017 159.2496 159.2496 158.12 158.12 3,786
03/07/2017 160.33 160.33 158.69 158.7 10,429
03/06/2017 159.2228 159.985 159.0701 159.985 2,219
03/03/2017 160.5936 160.8653 160.219 160.8653 2,436
03/02/2017 162.095 162.1537 161.4261 161.4261 1,567
03/01/2017 162.6 162.98 162.35 162.67 7,248
02/28/2017 162.59 162.59 160.01 160.01 3,235
02/27/2017 160.62 162.2826 160.62 162.27 2,174
02/24/2017 160.42 161.1104 160.42 161.1104 5,564
02/23/2017 162.9452 162.9452 160.415 161.008 2,654
02/22/2017 162.1509 162.3641 162.0737 162.2 2,127
02/21/2017 161.63 162.83 161.63 162.76 4,976
02/17/2017 160.6999 161.17 160.6832 161.12 1,959
02/16/2017 161.7691 161.7691 161.02 161.52 3,591
02/15/2017 160.94 161.93 160.84 161.84 2,955
02/14/2017 160.45 161.06 160.45 161.06 3,436
02/13/2017 161.39 161.39 160.5615 160.69 4,016
02/10/2017 159.49 160.11 159.49 159.96 8,470
02/09/2017 158.86 158.94 158.67 158.7387 5,856
02/08/2017 156.43 157.05 155.9401 156.8825 6,773
02/07/2017 158.34 158.56 157.21 157.29 2,489
02/06/2017 158.3582 158.63 157.6918 157.97 1,309
02/03/2017 158.75 158.95 158.2 158.92 4,292
02/02/2017 157.94 157.94 156.31 156.35 4,520
02/01/2017 158 158.51 156.4163 156.9468 5,362
01/31/2017 156.85 157.1 155.67 156.9522 5,553
01/30/2017 158.3 158.3 154.8787 156.1 12,119
01/27/2017 159.55 159.55 157.66 157.94 28,390
01/26/2017 159.63 159.63 158.7556 158.97 5,720
01/25/2017 159.99 159.99 158.96 159.34 5,547
01/24/2017 156.49 158.1028 156.28 157.77 5,257
01/23/2017 155.2624 155.54 154.8756 155.54 3,064
01/20/2017 157.8 157.8 155.8244 155.849 3,837
01/19/2017 156.0839 156.0839 154.9209 155.2389 3,311
01/18/2017 158.4 158.4 155.9177 156.43 4,386
01/17/2017 159.27 159.27 155.823 155.88 5,617
01/13/2017 159.11 159.11 157.25 157.62 6,922
01/12/2017 157.61 157.61 154.97 156.4911 5,280
01/11/2017 158.3 158.3 157.0745 157.46 2,471
01/10/2017 158.31 158.31 156.38 157.39 19,685
01/09/2017 156.79 156.79 155.75 155.85 10,097
01/06/2017 157.76 157.76 157.0946 157.35 6,337
01/05/2017 158.86 158.86 156.95 157.65 7,637
01/04/2017 157.08 159.4961 157.08 159.34 4,695
01/03/2017 159.2 159.2 155.77 156.53 15,201
12/30/2016 157.2 157.2 156.18 156.22 2,920
12/29/2016 157.36 157.36 156.1646 156.79 7,324
12/28/2016 158.69 158.69 156.4 156.5 4,198
12/27/2016 157.97 158.5 157.9664 158.27 5,954
12/23/2016 157.3 157.68 157.1352 157.68 6,580
12/22/2016 158.44 158.44 156.66 156.979 2,403
12/21/2016 159.61 159.61 158.6 158.7316 3,509
12/20/2016 158.82 159.95 158.82 159.89 3,774
12/19/2016 158.945 158.945 158.3345 158.7 5,611
12/16/2016 158.74 158.95 157.71 157.71 3,642
12/15/2016 157.18 158.8118 157 157.82 3,252
12/14/2016 158.51 158.722 157.4301 157.45 4,336
12/13/2016 159.23 159.98 158.08 159.01 5,619
12/12/2016 160.0246 160.0636 158.69 158.69 2,372
12/09/2016 161.03 161.3 160.4713 160.75 3,358
12/08/2016 158.65 160.98 158.65 160.65 2,439
12/07/2016 156.44 158.87 156.44 158.56 8,458
12/06/2016 155.97 156.98 155.0586 156.76 9,675
12/05/2016 154.97 155.5275 154.4886 155.39 2,416
12/02/2016 152.98 153.84 152.964 153.1496 5,455
12/01/2016 153.7 154.2745 152.5825 153.16 40,535
11/30/2016 154.53 154.6424 153.3762 153.7033 2,027
11/29/2016 154.4392 154.6716 153.9499 154 2,437
11/28/2016 155.3477 155.3477 153.8299 153.8299 1,528
11/25/2016 155.3477 155.3477 155.151 155.151 586
11/23/2016 153.55 155.02 153.55 155.02 3,107
11/22/2016 153.0976 154.29 153.0184 154.27 4,736
11/21/2016 153.01 153.12 151.7403 152.51 8,514
11/18/2016 151.605 151.9728 151.605 151.9692 1,053
11/17/2016 151.3019 151.41 150.9681 151.33 3,444
11/16/2016 150.21 150.595 150.11 150.59 3,657
11/15/2016 149.5359 150.76 149.5359 150.76 2,572
11/14/2016 150.34 150.34 149.814 150.0686 3,338
11/11/2016 145.63 147.74 145.63 147.11 3,515
11/10/2016 146.6 146.6 144.37 144.9 4,500
11/09/2016 139.82 143.74 139.64 143.3 7,173
11/08/2016 139.01 140.56 139.01 140.3875 1,437
11/07/2016 138.97 139.92 138.97 139.64 7,547
11/04/2016 136.46 137.66 136.46 136.52 6,224
11/03/2016 136.37 136.5906 136.37 136.56 3,645
11/02/2016 137.3 137.39 136.506 136.6802 3,132
11/01/2016 139.3 139.4125 137.6095 137.93 5,091
10/31/2016 139.19 139.85 139.19 139.8 4,123
10/28/2016 139.26 139.7999 139.14 139.14 7,947
10/27/2016 141.05 141.05 138.99 138.992 1,824
10/26/2016 140.79 141.245 140.6825 140.6825 1,280
10/25/2016 141.1955 141.6899 141.1566 141.4875 2,058
10/24/2016 142.47 142.65 141.92 142.3088 1,675
10/21/2016 140.44 140.44 140.44 140.44 460
10/20/2016 142.07 142.07 142.07 142.07 580
10/19/2016 142.57 142.57 142.339 142.339 1,644
10/18/2016 141.3992 141.72 141.3992 141.6163 1,759
10/17/2016 141.382 141.51 140.75 140.75 2,242
10/14/2016 141.87 142.3666 141.05 141.15 16,357
10/13/2016 140.6978 141.7526 140.6978 141.7526 1,097
10/12/2016 142 142.5238 142 142.3762 2,563
10/11/2016 143.105 143.105 141.2644 141.87 2,841
10/10/2016 144.74 144.74 144.405 144.4824 1,564
10/07/2016 143.67 143.74 142.36 143.16 3,588
10/06/2016 143.65 144.272 143.18 144.272 2,646
10/05/2016 144.6499 144.77 144.221 144.6606 1,933
10/04/2016 144.54 144.7 143.15 143.15 2,023
10/03/2016 144.28 144.6499 143.84 144.04 8,719
09/30/2016 144.01 145.1799 143.78 144.73 3,971
09/29/2016 145.01 145.2699 144.24 144.24 3,333
09/28/2016 144.04 144.04 144.04 144.04 00
09/27/2016 143.6825 144.422 143.6825 144.04 3,204
09/26/2016 144.6929 144.6929 144.07 144.14 1,928
09/23/2016 146.15 146.15 145.84 145.95 3,342
09/22/2016 146.06 146.4 146.06 146.248 2,220
09/21/2016 142.77 144.6075 142.66 144.6075 3,433
09/20/2016 143.387 143.387 142.8509 143.04 1,623
09/19/2016 143.85 143.8508 143.11 143.11 1,173
09/16/2016 141.92 142.3532 141.82 142.3 7,256
09/15/2016 141.8435 142.62 141.8435 142.62 883
09/14/2016 141.655 141.655 141.3 141.575 1,965
09/13/2016 143.25 143.25 141.035 141.93 2,687
09/12/2016 143.1 144.5258 143.1 144.47 2,438
09/09/2016 145.1264 145.189 142.9619 142.9619 4,458
09/08/2016 147.251 147.53 147.036 147.036 3,128
09/07/2016 146.8688 147.635 146.8688 147.603 3,101
09/06/2016 146.4847 146.83 146.4847 146.7401 2,784
09/02/2016 147.2341 147.2341 146.7 147.2224 2,352
09/01/2016 146.3999 146.3999 144.98 145.98 11,948
08/31/2016 146.62 146.62 145.475 146.42 6,828
08/30/2016 146.25 146.669 146.16 146.669 1,601
08/29/2016 146.92 146.92 146.6675 146.6675 1,202
08/26/2016 146.088 146.59 144.97 145.84 3,502
08/25/2016 146.02 146.375 146.02 146.09 3,517
08/24/2016 146.52 146.52 145.9 145.91 1,727
08/23/2016 147.1299 147.2099 146.98 147.02 2,387
08/22/2016 145.2641 145.9124 145.2641 145.9 2,106
08/19/2016 145.56 145.834 145.28 145.75 1,966
08/18/2016 145.49 145.49 144.738 145.484 5,833
08/17/2016 145.28 145.28 144.17 144.76 5,021
08/16/2016 144.901 145.4 144.901 145.0101 24,858
08/15/2016 145.6874 146.1685 145.56 145.93 1,823
08/12/2016 144.38 144.486 144.3776 144.3776 976
08/11/2016 144.64 144.95 144.0637 144.65 2,559
08/10/2016 144.2756 144.2756 144.19 144.19 817
08/09/2016 144.7199 145.1099 144.57 144.76 1,611
08/08/2016 144.93 144.93 144.524 144.57 2,167
08/05/2016 144.37 144.83 144.37 144.71 2,735
08/04/2016 142.53 142.91 142.53 142.701 5,234
08/03/2016 141.23 142.7 141.23 142.7 7,095
08/02/2016 142.91 142.91 141.4 141.832 14,071
08/01/2016 143.28 144.25 143.1 143.4201 7,904
07/29/2016 143.53 144.42 142.99 143.892 12,999
07/28/2016 142.65 143.5059 142.65 143.4391 3,341
07/27/2016 143.98 143.98 142.66 142.96 3,917
07/26/2016 142.68 143.2 142.68 143.2 3,063
07/25/2016 142.71 142.9 142.5165 142.7 3,325
07/22/2016 141.99 143.186 141.99 143.1734 8,105
07/21/2016 142.13 142.52 141.531 141.77 10,474
07/20/2016 141.86 142.78 141.3043 142.64 2,749
07/19/2016 142.38 142.38 141.5932 141.72 4,211
07/18/2016 142.27 142.5056 141.67 142.2988 4,325
07/15/2016 141.78 142.17 141.78 141.929 3,317
07/14/2016 142.43 142.43 141.7872 141.8 2,717
07/13/2016 141.0836 141.19 140.8865 141.05 7,378
07/12/2016 140.22 141.78 140.22 141.24 8,911
07/11/2016 139.6199 139.832 139.314 139.832 4,264
07/08/2016 136.16 138.1971 136.16 138.1971 3,121
07/07/2016 135.36 135.81 134.54 134.54 8,040
07/06/2016 134.386 134.74 133.83 134.685 1,510
07/05/2016 133.38 133.4451 133.38 133.4 1,218
07/01/2016 136.27 136.76 135.52 135.52 41,895
06/30/2016 133.1 134.83 133.1 134.83 2,190
06/29/2016 131.8797 132.9425 131.8797 132.9425 3,578
06/28/2016 128.99 130.06 128.99 129.4501 5,687
06/27/2016 130.98 130.98 127.56 127.9458 3,266
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for JKJ





Research Brokers before you trade

Want to trade FX?





Smart Portfolio