Home > Quotes > JKJ > Historical Prices

iShares Morningstar Small Core Index Fund Historical Stock Prices

(ETF)
JKJ 
$112.53
*  
1.1601
  negative  
1.04%
Get JKJ Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  111.57  112.779  111.6319  112.53 3,540
06/18/2013 111.6319 112.779 111.6319 112.53 3,540
06/17/2013 111.58 111.58 110.764 111.3699 3,155
06/14/2013 111.41 111.67 110.42 110.8 2,351
06/13/2013 109.47 111.72 109.4417 111.72 2,705
06/12/2013 111.06 111.16 109.394 109.63 4,015
06/11/2013 110.66 111.39 110.12 110.68 5,408
06/10/2013 112.18 112.3 111.45 112.12 7,595
06/07/2013 111.22 111.95 111.22 111.85 3,166
06/06/2013 109.74 110.46 109.37 110.371 1,668
06/05/2013 110.21 110.392 109.68 109.68 2,612
06/04/2013 112.19 112.38 110.83 111.22 4,131
06/03/2013 111.94 112.02 110.8799 112.02 2,682
05/31/2013 112.02 112.929 111.7 111.7 3,177
05/30/2013 112.4 112.752 112.1699 112.4801 4,206
05/29/2013 112.26 112.31 111.45 111.8868 3,654
05/28/2013 113.32 114.16 112.7001 113.15 3,657
05/24/2013 111.522 111.9798 111.522 111.96 3,920
05/23/2013 111.21 112.239 110.91 112.239 2,760
05/22/2013 114.46 115.224 112.14 112.14 6,990
05/21/2013 114.09 114.438 113.8 114.4085 1,671
05/20/2013 114.0999 114.392 113.9599 114.0001 1,162
05/17/2013 113.4082 113.94 113.4082 113.94 2,874
05/16/2013 112.85 113.28 112.6 112.6 4,687
05/15/2013 112.476 113.3 112.35 112.83 6,050
05/14/2013 111.662 112.5 111.662 112.46 6,499
05/13/2013 111.18 111.504 110.97 111.1938 754
05/10/2013 110.92 111.39 110.85 111.32 2,086
05/09/2013 111.0943 111.11 110.6499 110.95 2,002
05/08/2013 110.2701 110.8099 110.2701 110.716 12,700
05/07/2013 109.5 110.4199 109.48 110.4199 2,664
05/06/2013 108.8 109.4 108.74 109.3599 6,852
05/03/2013 108.08 109.23 108.08 108.65 8,729
05/02/2013 102.3001 107.02 102.3001 107.02 1,099
05/01/2013 107.42 107.42 105.7509 105.88 2,478
04/30/2013 107.1 107.56 106.69 107.56 3,969
04/29/2013 107.01 107.2099 107.01 107.1 2,324
04/26/2013 106.67 106.67 105.88 106.35 2,425
04/25/2013 106.6433 107.39 106.6433 107.344 2,285
04/24/2013 105.64 106.23 105.6284 106.23 1,098
04/23/2013 104.99 105.52 104.94 105.4922 17,436
04/22/2013 103.93 104.51 102.85 104.3455 19,381
04/19/2013 102.942 103.92 102.539 103.92 2,148
04/18/2013 103.7 103.7 102.591 102.75 2,520
04/17/2013 104.46 104.86 102.97 103.546 11,193
04/16/2013 104.76 105.17 104.5827 105.126 2,883
04/15/2013 106.91 106.91 103.75 103.771 8,121
04/12/2013 107.83 107.83 106.86 107.54 10,127
04/11/2013 107.72 108.65 107.65 108.2 19,464
04/10/2013 106.55 107.88 106.5307 107.7701 3,433
04/09/2013 106.44 106.5199 105.77 106.21 2,839
04/08/2013 105.6 106.14 105.15 106.14 19,829
04/05/2013 104.38 105.3812 104.1 105.36 20,823
04/04/2013 104.78 105.72 104.78 105.68 14,944
04/03/2013 106.56 106.56 104.83 104.9165 14,317
04/02/2013 107.31 107.5 106.56 106.56 5,954
04/01/2013 108.18 108.21 106.453 106.63 26,632
03/28/2013 108.02 108.4335 107.92 108.2 2,262
03/27/2013 107.12 108.04 106.7901 107.99 11,344
03/26/2013 107.589 107.635 107.2221 107.635 1,067
03/25/2013 107.86 107.94 107.02 107.1401 3,007
03/22/2013 107.72 107.73 107.414 107.69 6,551
03/21/2013 107.61 107.81 107.2499 107.386 2,622
03/20/2013 107.71 108.14 107.71 108.08 2,207
03/19/2013 107.73 108.048 106.904 106.904 4,215
03/18/2013 107.38 108.062 107.38 107.57 13,786
03/15/2013 107.7524 108.246 107.7524 108.23 2,988
03/14/2013 107.75 108.16 107.75 108.09 2,750
03/13/2013 106.5 107.12 106.5 107.1 1,393
03/12/2013 106.66 106.8501 106.44 106.63 5,289
03/11/2013 106.4392 106.792 106.4392 106.6901 725
03/08/2013 106.27 106.39 105.81 106.3676 4,881
03/07/2013 105.382 105.49 105.3399 105.49 4,691
03/06/2013 104.89 104.95 104.622 104.77 6,211
03/05/2013 104.07 104.67 104.07 104.63 16,069
03/04/2013 102.932 103.323 102.44 103.323 1,391
03/01/2013 102.61 103.37 101.93 103.2 8,417
02/28/2013 102.99 103.6582 102.93 103.12 3,961
02/27/2013 101.6 103.58 101.6 103.58 5,059
02/26/2013 101.6 101.853 101.279 101.7 4,569
02/25/2013 104.14 104.14 102.1 102.1 9,022
02/22/2013 103.29 103.63 103.068 103.63 15,823
02/21/2013 103.51 103.63 102.4101 102.4101 1,950
02/20/2013 105.73 105.73 103.661 103.661 5,823
02/19/2013 104.74 105.428 104.74 105.428 11,184
02/15/2013 104.49 104.799 104.49 104.676 1,393
02/14/2013 104.04 104.65 104.04 104.65 2,155
02/13/2013 104.52 104.56 103.9865 104.21 3,139
02/12/2013 103.698 104.1105 103.698 104.02 2,718
02/11/2013 103.31 103.49 103.23 103.49 2,169
02/08/2013 103.36 103.5283 103.25 103.4201 14,416
02/07/2013 102.84 102.91 102.1715 102.7599 2,698
02/06/2013 102.07 102.97 101.98 102.97 13,595
02/05/2013 102 102.5499 102 102.41 5,900
02/04/2013 101.92 102.41 101.36 101.63 6,639
02/01/2013 102.24 102.8 102.24 102.68 14,580
01/31/2013 101.09 101.71 101.06 101.71 3,400
01/30/2013 101.73 101.8375 100.984 100.984 3,393
01/29/2013 102.4 102.4 101.92 102.2 4,232
01/28/2013 102.61 102.61 101.83 102.24 8,649
01/25/2013 101.976 102.55 101.828 102.55 3,472
01/24/2013 101.63 101.91 101.39 101.54 3,961
01/23/2013 101.21 101.21 100.88 100.88 4,386
01/22/2013 100.61 101.14 100.37 101.11 4,309
01/18/2013 100.74 100.74 100.13 100.554 3,149
01/17/2013 100 100.649 99.9999 100.57 8,354
01/16/2013 99.51 99.779 99.16 99.59 7,246
01/15/2013 98.39 99.68 98.39 99.65 5,466
01/14/2013 98.62 98.87 98.62 98.78 10,665
01/11/2013 98.96 98.96 98.536 98.83 3,028
01/10/2013 99.02 99.15 98.545 98.98 2,703
01/09/2013 98.83 98.89 98.778 98.83 6,134
01/08/2013 98.2544 98.56 98.1738 98.56 10,486
01/07/2013 98.57 98.81 98.43 98.81 5,456
01/04/2013 98.67 98.99 98.3 98.88 14,103
01/03/2013 98.16 98.826 98.033 98.033 16,921
01/02/2013 97.84 98.08 97.4898 98.01 9,776
12/31/2012 94.2 95.27 94.09 95.27 3,255
12/28/2012 94.0801 94.6499 94.02 94.02 8,498
12/27/2012 94.74 94.74 93.44 94.586 6,560
12/26/2012 95.39 95.39 94.5707 94.742 6,076
12/24/2012 95.32 95.32 94.96 95.1 8,738
12/21/2012 94.56 95.26 94.55 95.176 5,697
12/20/2012 95.62 95.9 95.62 95.8499 2,315
12/19/2012 95.49 95.889 95.37 95.45 14,109
12/18/2012 95.6278 96.15 95.6278 96.08 2,795
12/17/2012 94.4841 94.89 94.41 94.7959 5,102
12/14/2012 94.08 94.4 93.78 93.95 3,946
12/13/2012 94.68 94.85 93.97 94.44 1,380
12/12/2012 95.35 95.35 94.482 94.54 3,545
12/11/2012 94.6664 95.148 94.6664 94.8799 3,831
12/10/2012 93.95 94.108 93.88 94.1 3,488
12/07/2012 93.88 93.96 93.56 93.7944 4,364
12/06/2012 93.95 94.03 93.62 93.79 10,158
12/05/2012 94.24 94.24 93.6008 94.02 4,130
12/04/2012 93.7732 93.7732 93.11 93.6301 7,272
12/03/2012 93.55 93.773 93.3 93.58 6,063
11/30/2012 93.77 93.77 93.5 93.57 2,224
11/29/2012 93.83 93.96 93.3601 93.88 5,467
11/28/2012 91.79 92.75 91.49 92.75 2,483
11/27/2012 92.37 92.91 92.23 92.23 7,385
11/26/2012 92.28 92.3899 92.14 92.3899 4,685
11/23/2012 91.62 92.15 91.62 91.94 4,445
11/21/2012 90.84 91.27 90.84 91.27 9,041
11/20/2012 90.54 90.79 90.28 90.7601 4,545
11/19/2012 90.06 90.58 90.05 90.58 2,448
11/16/2012 87.98 88.78 87.51 88.77 13,454
11/15/2012 88.24 88.61 87.191 87.98 11,672
11/14/2012 90.14 90.14 88.35 88.39 3,057
11/13/2012 89.96 90.73 89.96 90 4,093
11/12/2012 90.7 90.78 90.33 90.6 3,773
11/09/2012 90.09 91.072 90.09 90.45 3,041
11/08/2012 91.58 91.62 90.67 90.67 2,793
11/07/2012 92.68 92.68 91.3317 91.8158 6,899
11/06/2012 93.29 93.9589 93.29 93.75 3,618
11/05/2012 92.37 92.97 92.37 92.92 4,461
11/02/2012 94.03 94.03 92.4476 92.452 11,371
11/01/2012 92.3 93.72 92.3 93.6 1,701
10/31/2012 91.39 92.11 91.38 92.11 10,528
10/26/2012 91.39 91.39 90.96 91.33 2,782
10/25/2012 92.27 92.27 91.14 91.47 3,665
10/24/2012 91.95 91.95 91.09 91.16 1,713
10/23/2012 91.06 91.82 89.97 91.652 5,182
10/22/2012 92.05 92.17 91.47 92.01 5,737
10/19/2012 93.19 93.19 91.9201 91.9201 3,687
10/18/2012 93.92 94.01 93.58 93.84 2,472
10/17/2012 93.58 94.174 93.53 94.05 4,746
10/16/2012 92.87 93.2401 92.87 93.0883 2,489
10/15/2012 92.34 92.58 92.2883 92.44 1,628
10/12/2012 92.7 92.93 91.8021 91.87 4,020
10/11/2012 92.92 92.92 92.65 92.7601 1,820
10/10/2012 92.52 92.66 92.18 92.22 3,322
10/09/2012 93.5658 93.5658 92.5 92.65 5,012
10/08/2012 93.46 93.778 93.46 93.5939 1,578
10/05/2012 94.33 95.06 93.75 93.91 4,243
10/04/2012 93.69 94.01 93.2701 93.87 2,551
10/03/2012 93.63 93.89 93.21 93.39 2,163
10/02/2012 93.6901 93.7008 93.2599 93.55 2,964
10/01/2012 93.66 94.17 93.07 93.46 5,498
09/28/2012 93.63 93.6865 93.16 93.56 1,370
09/27/2012 93.57 94.18 93.19 94 5,189
09/26/2012 93.84 93.94 93.03 93.03 5,476
09/25/2012 95.51 95.51 93.75 93.75 1,931
09/24/2012 95.25 95.46 95.1417 95.4299 1,294
09/21/2012 96.23 96.39 95.71 95.71 3,984
09/20/2012 95.73 95.73 95.12 95.43 4,590
09/19/2012 96.25 96.502 96.18 96.2 4,264
09/18/2012 96.233 96.36 95.97 96.26 1,497
09/17/2012 97.06 97.22 96.388 96.48 2,332
09/14/2012 97.1503 97.8536 97.1503 97.51 12,869
09/13/2012 95.1857 96.9796 95.1857 96.9796 1,770
09/12/2012 95.66 95.7068 95.1173 95.555 2,122
09/11/2012 95.612 95.7 95.3195 95.3195 2,551
09/10/2012 95.35 95.6099 95.27 95.27 3,013
09/07/2012 95.25 95.64 95.25 95.554 1,993
09/06/2012 93.9953 95.328 93.9953 95.01 607
09/05/2012 93.05 93.41 93.05 93.262 1,215
09/04/2012 92.41 93.58 91.901 93.38 3,811
08/31/2012 92.136 92.1399 91.55 92.136 2,638
08/30/2012 92.2801 92.2801 91.85 91.972 2,357
08/29/2012 92.63 92.96 92.63 92.782 494
08/28/2012 92.092 92.51 90.73 92.51 2,023
08/27/2012 92.17 92.48 91.87 91.89 3,447
08/24/2012 91.2901 92.11 91.2901 91.85 1,268
08/23/2012 91.95 92.09 91.461 91.69 11,408
08/22/2012 92.46 92.6343 92.08 92.266 3,709
08/21/2012 93.08 93.63 92.67 92.67 4,728
08/20/2012 92.64 92.64 92.14 92.58 8,003
08/17/2012 92.29 93.02 92.29 93.02 2,565
08/16/2012 91.13 92.199 91.06 92.14 5,640
08/15/2012 90.33 91.25 90.33 91.25 3,702
08/14/2012 91.11 91.11 90.32 90.32 5,011
08/13/2012 90.68 90.71 89.9899 90.67 7,583
08/10/2012 90.66 90.85 90.4 90.85 8,647
08/09/2012 90.75 91.072 90.75 91 4,953
08/08/2012 90.07 90.8089 90.07 90.64 5,120
08/07/2012 90.1 90.99 90.1 90.52 4,740
08/06/2012 89.1 89.92 89.1 89.86 6,724
08/03/2012 88.33 89.36 88.33 89.04 6,997
08/02/2012 87.01 87.08 86.56 86.98 4,216
08/01/2012 88.73 88.73 87.32 87.32 21,433
07/31/2012 89.01 89.35 88.6 88.6 26,125
07/30/2012 89.52 90.02 88.87 89.14 24,195
07/27/2012 87.68 89.51 87.41 89.27 9,481
07/26/2012 88 88.24 87.01 87.47 11,306
07/25/2012 86.98 87.3 86.48 86.63 13,237
07/24/2012 87.88 87.93 86.25 86.74 16,156
07/23/2012 87.3301 87.8801 87.2689 87.77 5,814
07/20/2012 89.79 89.79 89.13 89.17 6,888
07/19/2012 90.81 90.82 90.3 90.46 11,950
07/18/2012 90.06 90.56 90.06 90.56 4,610
07/17/2012 89.2 90.053 88.74 89.9201 3,489
07/16/2012 89.59 89.78 89.2505 89.47 4,475
07/13/2012 89.11 89.98 89.11 89.97 5,900
07/12/2012 88.12 88.8201 87.58 88.52 2,332
07/11/2012 89.05 89.25 88.33 88.73 7,136
07/10/2012 90.43 90.56 88.68 88.68 5,254
07/09/2012 89.5 89.812 89.49 89.68 1,356
07/06/2012 90.48 90.48 89.9858 90.13 2,383
07/05/2012 91.24 91.512 91.08 91.4096 1,906
07/03/2012 90.68 91.35 90.68 91.2682 1,124
07/02/2012 89.87 90.2491 89.29 90.2491 3,478
06/29/2012 88.82 89.5401 88.65 89.453 7,094
06/28/2012 86.33 87.21 85.93 87.21 5,036
06/27/2012 86.05 86.9938 86.05 86.9938 2,872
06/26/2012 85.82 86.03 85.14 85.88 4,857
06/25/2012 85.55 85.69 85.1 85.43 5,461
06/22/2012 86.35 86.96 86.31 86.96 8,206
06/21/2012 88.04 88.17 86.06 86.09 15,712
06/20/2012 88.17 88.53 87.85 88.22 8,815
06/19/2012 88.42 88.71 88.42 88.64 3,265
06/18/2012 87.33 87.6283 87.0495 87.57 2,281
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.