Quantcast

Morningstar Small Core Index Historical Stock Prices

(ETF)
JKJ 
$172.01
*  
0.092
0.05%
Get JKJ Alerts
*Delayed - data as of Dec. 13, 2017 13:07 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: 1 Year, From 12-DEC-2016 TO 12-DEC-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.
13:07 171.48 172.01 172.01 172.01 509
12/12/2017 172.25 172.25 172.102 172.102 1,034
12/11/2017 172.55 172.55 171.684 171.88 1,825
12/08/2017 172.0099 172.04 172.0099 172.04 643
12/07/2017 171.45 171.75 171.3 171.5779 1,256
12/06/2017 171.47 171.47 170.83 170.83 3,869
12/05/2017 174.1 174.12 171.67 171.67 7,035
12/04/2017 175 175 174.4643 174.4643 1,759
12/01/2017 172.2 172.257 171.96 171.96 975
11/30/2017 173.97 174.17 173.4 173.66 2,474
11/29/2017 173.3 173.3 173.14 173.1619 1,798
11/28/2017 169.91 171.71 169.85 171.56 2,863
11/27/2017 169.15 169.4499 169.15 169.38 2,794
11/24/2017 169.3576 169.3576 169.3013 169.3013 431
11/22/2017 169.58 170.16 169.52 169.542 1,426
11/21/2017 168.5 169.2396 168.5 169.2001 2,611
11/20/2017 166.9 167.92 166.9 167.92 5,165
11/17/2017 165.96 167.1 165.96 166.9192 3,139
11/16/2017 165.13 166.6 165.13 166.4194 3,247
11/15/2017 164.38 164.6001 164.29 164.29 1,806
11/14/2017 164.67 164.8759 164.54 164.754 7,463
11/13/2017 164.74 165.06 164.74 165.06 5,543
11/10/2017 164.7791 164.7791 164.77 164.77 680
11/09/2017 164.54 165.07 164.18 164.43 2,544
11/08/2017 164.4901 165.48 164.4901 165.402 1,164
11/07/2017 164.97 164.97 164.89 164.89 709
11/06/2017 165.92 165.96 165.8513 165.96 919
11/03/2017 165.78 165.78 165.58 165.63 1,913
11/02/2017 165.76 165.977 165.46 165.46 2,007
11/01/2017 167.03 167.03 165.57 166.11 2,607
10/31/2017 165.92 166.8656 165.92 166.8656 2,562
10/30/2017 166.93 166.9644 165.3 165.3248 6,239
10/27/2017 167.03 167.64 166.58 167.59 1,293
10/26/2017 167.125 167.27 167.08 167.08 4,636
10/25/2017 167.07 167.07 165.92 166.51 1,818
10/24/2017 168.07 168.07 167.44 167.7786 1,512
10/23/2017 168.65 168.65 167.2318 167.25 3,641
10/20/2017 168.3329 168.78 168.1901 168.5444 11,589
10/19/2017 166.7758 167.53 166.5784 167.48 3,431
10/18/2017 167.5784 167.8548 167.5784 167.7 1,488
10/17/2017 167.253 167.9 166.8 166.8 3,504
10/16/2017 167.6808 167.7126 167.4656 167.4656 1,269
10/13/2017 168.2 168.2 167.82 168.1212 2,199
10/12/2017 167.33 168.13 167.33 167.9917 1,184
10/11/2017 168.04 168.2548 167.8896 167.98 6,030
10/10/2017 168.4387 168.4387 167.8655 167.926 1,095
10/09/2017 168.14 168.1678 168.02 168.085 1,210
10/06/2017 168.43 168.475 168.01 168.26 1,596
10/05/2017 167.9644 167.9644 167.9644 167.9644 00
10/04/2017 168.56 168.56 167.9144 167.9644 2,009
10/03/2017 167.8742 168.552 167.8001 168.552 2,289
10/02/2017 167.0008 168.31 167.0008 168.31 23,807
09/29/2017 166.27 166.7708 166.27 166.721 1,522
09/28/2017 165.17 166.43 165.17 166.335 1,544
09/27/2017 164.1 166.29 163.7686 166.02 17,721
09/26/2017 163.4399 164.01 163.2601 163.95 2,329
09/25/2017 163.73 163.73 163.0442 163.507 1,148
09/22/2017 162.5301 163.37 162.5301 163.2178 7,025
09/21/2017 162.4901 162.7728 162.49 162.64 2,316
09/20/2017 162.3644 162.3644 162.338 162.346 838
09/19/2017 161.4139 161.67 161.3801 161.636 1,093
09/18/2017 160.95 161.96 160.95 161.6142 3,201
09/15/2017 160.63 160.8775 160.5939 160.8775 940
09/14/2017 160.3925 160.3925 160.17 160.344 1,389
09/13/2017 160.01 160.6 160.01 160.6 889
09/12/2017 159.57 160.24 159.57 160.23 2,922
09/11/2017 158.76 159.1 158.76 159.1 1,005
09/08/2017 156.7315 157.6658 156.7315 157.63 2,095
09/07/2017 158.46 158.46 156.99 157.0872 4,284
09/06/2017 158.3735 158.3735 158.057 158.057 1,599
09/05/2017 158.7901 158.7901 157.49 157.7479 1,802
09/01/2017 159.356 159.5442 159.356 159.5442 1,302
08/31/2017 158.18 158.7 157.91 158.55 3,799
08/30/2017 156.87 157.45 156.87 157.45 1,704
08/29/2017 155.729 156.7384 155.729 156.6956 2,793
08/28/2017 156.8347 156.8347 156.1652 156.169 1,073
08/25/2017 156.425 156.9988 156.425 156.9988 1,561
08/24/2017 156.63 156.63 156.1703 156.34 985
08/23/2017 155.85 156.2699 155.85 156.2 1,374
08/22/2017 155.43 155.9772 155.43 155.94 12,773
08/21/2017 154.4001 154.78 154.4001 154.68 2,472
08/18/2017 154.77 154.84 153.97 154.83 2,873
08/17/2017 157.05 157.05 154.74 154.74 1,077
08/16/2017 157.57 157.98 157.57 157.98 733
08/15/2017 157.3492 157.3492 157.347 157.347 851
08/14/2017 157.02 158.3 157.02 158.3 1,069
08/11/2017 156.19 156.77 156.17 156.55 1,837
08/10/2017 157.55 157.55 156.6011 156.6877 2,694
08/09/2017 159.43 159.43 158.414 158.52 6,629
08/08/2017 160.16 160.9852 160.01 160.22 11,103
08/07/2017 161.09 161.09 160.308 160.8 1,329
08/04/2017 160.16 160.6099 160.16 160.5791 1,929
08/03/2017 160.62 160.62 159.975 160.0099 3,702
08/02/2017 161.88 161.9 160.287 160.878 2,695
08/01/2017 162.2474 162.2955 162.2468 162.2955 1,677
07/31/2017 161.63 162.1399 161.63 161.9 4,058
07/28/2017 161.9292 161.9292 161.9292 161.9292 897
07/27/2017 162.73 162.8018 162.035 162.035 1,762
07/26/2017 162.9842 162.9842 162.78 162.78 1,103
07/25/2017 163.46 164.1591 163.46 164.0113 1,592
07/24/2017 161.924 162.4266 161.924 162.4266 1,173
07/21/2017 162.57 162.57 162.532 162.532 809
07/20/2017 163.29 163.5699 163.172 163.43 1,909
07/19/2017 162.34 163.27 162.1661 163.27 3,308
07/18/2017 161.77 161.77 161.16 161.67 4,984
07/17/2017 161.78 162.3487 161.73 162.04 1,085
07/14/2017 161.347 161.91 161.262 161.91 1,722
07/13/2017 160.96 161.3 160.7556 161.3 1,540
07/12/2017 162.1119 162.1119 161.02 161.0712 3,675
07/11/2017 160.34 160.34 160 160.24 826
07/10/2017 159.92 160.928 159.92 160.37 1,956
07/07/2017 159.5753 161.0623 159.5753 161.0623 1,239
07/06/2017 160.74 160.74 160.18 160.18 825
07/05/2017 161.209 161.75 160.97 161.75 2,037
07/03/2017 161.8196 162.81 161.8196 162.81 1,449
06/30/2017 161.29 161.5483 161.0799 161.5483 2,663
06/29/2017 162.39 162.39 161.01 161.01 1,277
06/28/2017 161.7625 161.865 161.75 161.7753 2,318
06/27/2017 160.73 160.9654 160.0321 160.0321 1,492
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
*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?

Smart Portfolio