iShares Morningstar Small Core Index Fund Historical Stock Prices

(ETF)
JKJ 
$130.018
*  
0.3572
 negative 
0.28%
Get JKJ Alerts
*Delayed - data as of Apr. 17, 2014 12:07 ET 


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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:07  129.49  130.314  129.33  130.018 2,758
04/16/2014 128.99 129.6608 128.914 129.6608 15,485
04/15/2014 128.22 128.77 126.28 128.4001 5,568
04/14/2014 128.21 128.58 126.8 127.85 7,493
04/11/2014 128.33 128.33 126.72 127.19 5,078
04/10/2014 131.59 131.59 128.66 129.27 3,442
04/09/2014 131.1 131.94 130.57 131.93 4,953
04/08/2014 130.61 130.67 129.422 130.63 2,677
04/07/2014 131.69 131.69 129.57 129.9 3,881
04/04/2014 135.58 135.58 133.057 133.057 2,938
04/03/2014 135.73 135.73 134.5 134.5 6,418
04/02/2014 134.89 135.5 134.74 135.5 3,582
04/01/2014 133.489 134.23 133.31 134.23 3,191
03/31/2014 131.51 133.0308 131.51 132.83 2,007
03/28/2014 131.67 132.254 130.72 130.86 2,483
03/27/2014 130.56 131.31 129.83 130.1771 15,122
03/26/2014 134.22 134.22 131.161 131.26 3,452
03/25/2014 133.97 133.97 132.33 133.11 7,702
03/24/2014 135 135 132.7765 132.93 4,212
03/21/2014 135.36 135.94 134.56 134.56 5,478
03/20/2014 133.58 134.752 133.58 134.35 3,298
03/19/2014 134.724 134.724 133.568 133.568 2,787
03/18/2014 133.43 134.8314 133.294 134.822 4,231
03/17/2014 133.31 133.8633 133.15 133.294 5,302
03/14/2014 132.75 132.8485 132.08 132.6601 2,251
03/13/2014 133.726 133.726 131.62 131.87 4,727
03/12/2014 132.49 133.244 132.49 133.244 2,010
03/11/2014 134.06 134.48 132.5601 132.708 2,393
03/10/2014 133.91 134.08 133.53 133.97 5,023
03/07/2014 134.92 134.92 133.94 134.1999 3,208
03/06/2014 134.46 134.636 134.21 134.3795 3,212
03/05/2014 134.35 134.35 133.9282 134.14 2,598
03/04/2014 132.91 134.8277 132.91 134.61 3,521
03/03/2014 131.14 131.49 130.75 131.22 2,842
02/28/2014 131.73 132.63 131.73 131.87 2,049
02/27/2014 130.8796 131.79 130.8796 131.49 2,074
02/26/2014 130.66 131.833 130.66 131.34 2,814
02/25/2014 130.26 130.57 130.109 130.34 2,700
02/24/2014 130.2499 130.9401 130.2499 130.85 3,928
02/21/2014 129.35 129.5748 129.06 129.21 14,333
02/20/2014 128.281 128.96 128.281 128.96 2,256
02/19/2014 128.59 129.47 128.0372 128.0372 4,394
02/18/2014 128.2 129.03 127.9 129.03 3,778
02/14/2014 127.34 127.9401 127.34 127.9004 4,686
02/13/2014 125.25 127.592 125.25 127.5572 5,180
02/12/2014 125.94 125.94 125.32 125.435 1,513
02/11/2014 124.34 125.4499 124.34 125.23 3,516
02/10/2014 124.04 124.25 123.54 124.25 2,169
02/07/2014 123.64 124.26 123.64 124.26 4,518
02/06/2014 122.17 123.3999 122.17 123.282 4,477
02/05/2014 121.79 121.911 120.66 121.84 8,867
02/04/2014 121.93 122.548 121.93 122.3599 2,523
02/03/2014 124.83 124.83 120.971 121.37 5,559
01/31/2014 124.4 125.53 124.4 125.07 4,010
01/30/2014 124.82 126.0201 124.82 125.664 4,671
01/29/2014 124.48 125.13 123.8701 124.126 6,206
01/28/2014 124.549 125.62 124.549 125.53 4,210
01/27/2014 125.81 125.8401 123.93 124.2 6,806
01/24/2014 126.91 126.91 125.4218 125.63 4,806
01/23/2014 128.42 128.42 128.074 128.28 2,681
01/22/2014 128.99 129.452 128.7 129.452 2,418
01/21/2014 128.64 128.772 128.04 128.554 11,510
01/17/2014 128.286 128.372 127.84 127.85 2,960
01/16/2014 128.87 128.87 128.3001 128.666 3,163
01/15/2014 128.7875 129.148 128.7875 129.066 3,270
01/14/2014 127.38 128.0968 127.38 128.0968 2,009
01/13/2014 128.18 128.19 126.4602 126.4602 3,244
01/10/2014 128.11 128.28 127.63 128.264 1,939
01/09/2014 128.61 128.61 127.33 127.901 17,736
01/08/2014 128.07 128.15 127.939 128.15 1,990
01/07/2014 127.45 128.5499 127.45 128.41 6,144
01/06/2014 127.84 128.25 127.1701 127.1701 5,550
01/03/2014 128.4999 128.4999 127.88 128.444 2,621
01/02/2014 128.67 128.67 127.27 127.27 3,012
12/31/2013 129.219 129.475 129.087 129.28 3,736
12/30/2013 128.77 129.23 128.631 129.074 5,495
12/27/2013 130.18 130.18 128.5601 128.75 3,384
12/26/2013 129.28 129.28 128.75 128.75 3,146
12/24/2013 128.12 128.686 128.12 128.682 1,404
12/23/2013 127.54 128.02 127.54 128.0099 24,989
12/20/2013 125.81 127.4699 125.81 127.24 3,587
12/19/2013 125.9501 125.9801 125.7501 125.7501 2,480
12/18/2013 125.06 126.83 124.82 126.8299 2,979
12/17/2013 125.3 125.57 124.5812 125.27 3,580
12/16/2013 124.96 125.436 124.96 125.3801 3,892
12/13/2013 123.7301 123.7301 123.7301 123.7301 633
12/12/2013 123.56 123.7 123.3 123.64 1,863
12/11/2013 125.47 125.47 123.5699 123.64 1,411
12/10/2013 126.63 126.67 125.6599 125.79 3,091
12/09/2013 126.87 126.89 126.619 126.78 18,318
12/06/2013 126.87 126.97 126.375 126.6 4,711
12/05/2013 125.46 125.7986 125.18 125.5 3,528
12/04/2013 125 125.834 125 125.48 1,345
12/03/2013 126.06 126.06 125.1 125.31 11,287
12/02/2013 126.71 126.844 125.92 126.05 21,442
11/29/2013 123.72 127.68 123.72 127.06 7,549
11/27/2013 126.91 127.21 126.7 127.18 12,193
11/26/2013 125.81 126.74 125.81 126.5 27,299
11/25/2013 125.63 126 125.556 125.69 2,183
11/22/2013 125.05 125.82 125.05 125.82 3,810
11/21/2013 124.08 125.15 124.08 125.15 1,703
11/20/2013 123.4811 124.24 123.4811 123.6 3,934
11/19/2013 124.11 124.38 123.19 123.32 3,455
11/18/2013 125.06 125.4 123.87 123.87 2,905
11/15/2013 124.51 124.966 124.3799 124.966 3,851
11/14/2013 124.17 124.47 123.8101 124.45 2,760
11/13/2013 122.3 123.96 122.3 123.93 2,901
11/12/2013 122.43 122.96 122.24 122.96 8,015
11/11/2013 122.56 122.974 122 122.93 7,611
11/08/2013 120.87 122.5619 120.87 122.5619 6,162
11/07/2013 123.11 123.17 120.5785 120.5785 2,385
11/06/2013 122.9 122.9 122.608 122.608 439
11/05/2013 123.13 123.56 122.88 123.351 12,333
11/04/2013 122.87 123.879 122.87 123.86 3,646
11/01/2013 122.64 122.64 121.81 122.04 634
10/31/2013 122.82 123.68 122.6299 122.7 5,124
10/30/2013 124.33 124.33 122.68 123.08 2,303
10/29/2013 123.719 124.36 123.511 124.36 9,294
10/28/2013 123.95 124.04 123.42 123.98 1,843
10/25/2013 123.98 124.06 123.684 123.99 2,871
10/24/2013 123.05 123.748 122.83 123.59 6,671
10/23/2013 122.88 122.88 122.31 122.67 5,047
10/22/2013 123.77 124.1299 123.39 123.524 4,649
10/21/2013 123.56 123.57 122.97 123.2 3,761
10/18/2013 122.558 123.2484 122.558 123.21 3,336
10/17/2013 121.05 122.47 121.05 122.31 10,241
10/16/2013 120.82 121.48 120.82 121.44 14,669
10/15/2013 120.79 121.03 119.89 120.19 4,867
10/14/2013 119.8 121.3 119.8 121.22 13,475
10/11/2013 119.17 120.13 119.17 120.1167 4,225
10/10/2013 118.42 119.112 118.42 118.92 28,972
10/09/2013 116.87 116.97 115.9 116.782 4,150
10/08/2013 118.4 118.4 116.6767 116.6799 5,111
10/07/2013 118.44 119.034 118.43 118.436 3,876
10/04/2013 118.99 119.76 118.74 119.59 3,220
10/03/2013 119.86 119.86 118.42 118.89 2,263
10/02/2013 119.59 120.1674 119.524 120.076 4,212
10/01/2013 118.93 120.5993 118.93 120.2401 3,517
09/30/2013 117.62 119.044 117.62 119.04 5,545
09/27/2013 118.6 119.22 118.6 119.01 2,082
09/26/2013 118.69 119.24 118.69 119.24 1,545
09/25/2013 118.6101 119.3541 118.536 118.57 4,222
09/24/2013 118.37 119.47 118.06 118.59 5,478
09/23/2013 118.5899 118.9 118.4001 118.77 2,811
09/20/2013 119.91 119.91 118.8601 119.04 4,510
09/19/2013 119.98 119.98 119.29 119.5501 7,900
09/18/2013 117.8 119.87 117.63 119.68 3,863
09/17/2013 117.9 118.4 117.89 118.4 4,835
09/16/2013 118.79 118.79 117.76 117.76 7,043
09/13/2013 117.01 117.34 116.74 117.27 3,696
09/12/2013 117.51 117.51 116.67 116.67 3,913
09/11/2013 117.24 117.678 116.98 117.53 14,105
09/10/2013 116.82 117.32 116.82 117.32 17,008
09/09/2013 115.14 116.41 115.14 116.33 7,280
09/06/2013 114.95 115.2699 113.92 114.78 4,869
09/05/2013 114.14 114.5994 114.14 114.45 5,442
09/04/2013 113.6699 113.98 113.6501 113.98 5,990
09/03/2013 114 114.41 111.9936 112.85 4,958
08/30/2013 114.09 114.09 112.38 112.45 4,112
08/29/2013 113.94 114.57 113.94 114.21 2,425
08/28/2013 113.52 113.83 113.348 113.45 4,337
08/27/2013 114.58 114.96 113.25 113.35 4,608
08/26/2013 116.36 116.36 115.5404 115.75 3,098
08/23/2013 115.95 116.03 115.3 115.95 5,881
08/22/2013 115.219 115.88 114.8801 115.74 3,543
08/21/2013 114.66 115.3896 114.11 114.52 3,519
08/20/2013 113.9 115.2999 113.9 115.06 4,470
08/19/2013 114.66 114.66 113.29 113.29 5,226
08/16/2013 114.61 115.22 114.44 114.47 6,068
08/15/2013 115.79 115.82 114.852 114.94 14,779
08/14/2013 117.58 117.64 117.13 117.16 5,071
08/13/2013 117.74 117.74 117.1284 117.52 3,543
08/12/2013 117 117.78 116.58 117.7301 11,651
08/09/2013 117.14 117.67 116.84 117.28 3,398
08/08/2013 117.07 117.5 116.76 117.28 2,698
08/07/2013 117.09 117.14 116.47 116.55 9,089
08/06/2013 118.46 118.46 117.31 117.52 11,305
08/05/2013 118.31 118.9 118.31 118.8 9,838
08/02/2013 118.34 118.51 118.11 118.47 12,025
08/01/2013 117.91 118.72 117.91 118.54 5,550
07/31/2013 117.22 117.82 116.86 116.86 10,085
07/30/2013 116.85 117 116.5699 116.78 2,761
07/29/2013 117.08 117.15 116.1347 116.48 3,668
07/26/2013 117.11 117.11 116.4 117.02 3,821
07/25/2013 116.81 117.67 116.62 117.67 18,644
07/24/2013 118.43 118.5 116.73 116.83 5,856
07/23/2013 118.65 118.65 117.93 117.93 3,316
07/22/2013 117.97 118.3288 117.97 118.11 9,102
07/19/2013 117.73 117.98 117.48 117.94 3,431
07/18/2013 117.28 118.38 117.28 117.96 7,568
07/17/2013 117.05 117.382 116.79 116.93 6,517
07/16/2013 117.36 117.36 116.35 116.61 4,390
07/15/2013 116.77 117.27 116.73 117.12 11,576
07/12/2013 116.42 116.79 116.42 116.65 5,638
07/11/2013 116.51 116.51 115.9301 116.26 5,298
07/10/2013 114.71 115.116 114.4879 114.96 3,859
07/09/2013 114.44 114.95 114.07 114.78 7,281
07/08/2013 113.92 114.11 113.56 113.66 14,301
07/05/2013 112.76 112.99 112.09 112.99 4,563
07/03/2013 111.42 111.9161 111.14 111.73 3,360
07/02/2013 111.7 112.34 111.08 111.35 8,245
07/01/2013 110.98 112.2 110.7 111.59 39,574
06/28/2013 110.08 110.73 109.83 109.85 6,459
06/27/2013 108.9 110.35 108.9 110.35 5,743
06/26/2013 108.61 108.62 107.876 108.31 4,674
06/25/2013 107.75 107.88 107.08 107.87 12,003
06/24/2013 107.03 107.09 105.81 106.77 6,019
06/21/2013 108.15 108.35 107.32 107.9501 2,641
06/20/2013 109.102 109.14 107.89 108.13 5,357
06/19/2013 112.464 112.464 110.97 110.97 5,349
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
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 your brokers before you trade


Want to trade FX?