iShares Morningstar Small-Cap ETF Historical Stock Prices

(ETF)
JKJ 
$139.68
*  
0.77
0.55%
Get JKJ Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading JKJ now


Community Rating:
View:    JKJ Pre-Market
 
 
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 03-AUG-2014 TO 03-AUG-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.
16:00 N/A  140.43  139.4146  139.68 3,384
08/03/2015 140.43 140.43 139.4146 139.68 3,384
07/31/2015 140.35 141.06 140.18 140.45 8,937
07/30/2015 139.58 140.12 138.9 140.01 8,777
07/29/2015 138.5822 139.456 138.5822 139.456 4,259
07/28/2015 137.66 138.43 136.982 138.43 6,438
07/27/2015 138.04 138.05 137.1027 137.1027 17,884
07/24/2015 139.707 139.71 138.91 138.96 2,950
07/23/2015 142.3699 142.3699 140.615 140.615 2,887
07/22/2015 140.9 142.0585 140.9 141.8564 2,288
07/21/2015 142.856 142.856 141.603 141.713 2,856
07/20/2015 142.73 142.8599 142.26 142.3 4,837
07/17/2015 143.31 143.31 142.65 142.69 1,432
07/16/2015 144.12 144.12 143.86 143.92 1,796
07/15/2015 144.29 144.29 143.19 143.23 5,222
07/14/2015 143.71 144.2999 143.71 144.2999 8,423
07/13/2015 143.33 143.78 143.2 143.75 2,992
07/10/2015 142.65 142.81 142.33 142.68 1,587
07/09/2015 142.27 142.27 141.25 141.25 3,723
07/08/2015 142.11 142.34 140.4399 140.6236 3,070
07/07/2015 142.177 142.4896 140.61 142.15 4,016
07/06/2015 142.38 143.42 142.1054 142.8193 3,437
07/02/2015 144.2 144.2 142.74 143.26 20,354
07/01/2015 144.67 147.54 143.2599 143.6799 8,605
06/30/2015 144.02 144.02 142.9929 143.24 5,140
06/29/2015 145.51 145.51 142.75 142.75 4,081
06/26/2015 146.34 146.7799 145.7464 146.09 3,852
06/25/2015 147 147 146.26 146.26 2,121
06/24/2015 147.57 147.73 146.56 146.58 2,717
06/23/2015 147.744 148.13 147.744 148.13 1,902
06/22/2015 148.05 148.19 147.72 147.732 3,060
06/19/2015 147.46 147.47 147.3001 147.38 2,455
06/18/2015 146.75 147.75 146.75 147.271 2,946
06/17/2015 146.63 146.63 145.73 146.364 2,706
06/16/2015 144.88 146.395 144.87 146.3641 4,301
06/15/2015 144.33 145.57 144.21 145.28 9,310
06/12/2015 145.54 146.01 145.52 145.8 4,536
06/11/2015 146.13 146.4401 146.05 146.28 5,785
06/10/2015 144.81 146.28 144.81 146.132 3,135
06/09/2015 144.1 144.31 143.54 144.2291 3,438
06/08/2015 145.0309 145.038 144.3001 144.53 3,539
06/05/2015 143.7201 144.8886 143.7201 144.8886 3,822
06/04/2015 145.39 145.39 144.2701 144.413 3,495
06/03/2015 145.05 146.225 144.8 145.913 15,693
06/02/2015 144.04 145.387 143.8 144.8101 3,376
06/01/2015 144.3 144.76 143.5 144.49 2,463
05/29/2015 144.5284 144.6445 143.57 144.2702 3,365
05/28/2015 144.86 144.86 144.4709 144.4709 1,414
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
02/26/2015 142.0286 142.52 142.0286 142.45 2,923
02/25/2015 142.43 142.62 141.93 142.25 3,694
02/24/2015 142.4 142.5599 141.881 142.33 3,231
02/23/2015 141.64 141.9199 141.56 141.86 4,198
02/20/2015 140.76 141.99 140.18 141.984 2,902
02/19/2015 141.09 141.5 141.07 141.1301 2,609
02/18/2015 141 141.36 140.89 141.212 3,491
02/17/2015 140.814 141.56 140.75 141 3,945
02/13/2015 140.629 141.03 140.61 141.02 2,019
02/12/2015 139.27 140.12 139.27 140.11 2,946
02/11/2015 138.69 138.99 138.5 138.71 5,934
02/10/2015 139.01 139.01 137.412 138.2163 11,322
02/09/2015 138.729 138.996 137.96 137.96 6,750
02/06/2015 139.38 139.4978 138.59 138.59 3,223
02/05/2015 138.557 139.2656 138.557 139.18 3,302
02/04/2015 137.54 138.38 137.49 138.08 5,368
02/03/2015 136.33 138.27 136.33 138.27 4,193
02/02/2015 134.99 134.99 132.8 133.945 4,122
01/30/2015 136.59 136.59 134.26 134.34 5,206
01/29/2015 136.15 136.94 135.08 136.86 2,480
01/28/2015 137.98 138.37 135.8 135.8 15,009
01/27/2015 137.15 138.2099 136.83 138.2099 5,661
01/26/2015 136.48 138.18 136.39 138.18 2,335
01/23/2015 137.35 137.78 136.69 136.96 13,940
01/22/2015 135.22 137.23 134.54 137.23 10,632
01/21/2015 133.61 134.898 133.61 134.6 27,929
01/20/2015 135.08 135.08 133.268 133.97 4,076
01/16/2015 133.05 135.25 132.88 135.12 3,992
01/15/2015 134.15 134.34 132.89 133.06 15,092
01/14/2015 134.17 135.02 133.41 135.02 3,708
01/13/2015 136.81 137.19 134.43 135.147 6,887
01/12/2015 136.22 136.41 135.19 135.6 5,684
01/09/2015 137.36 137.36 136.09 136.44 9,043
01/08/2015 137.2001 137.47 137.2001 137.32 2,927
01/07/2015 134.73 135.18 134.26 135.18 4,302
01/06/2015 135.81 135.84 133.176 133.701 10,832
01/05/2015 137.37 137.37 135.228 135.48 3,776
01/02/2015 138.71 138.944 136.69 137.7 5,189
12/31/2014 140.11 140.11 138.64 138.64 2,014
12/30/2014 139.95 139.98 139.48 139.48 7,499
12/29/2014 140.23 140.34 140 140.03 3,925
12/26/2014 139.8799 139.8799 139.38 139.38 3,158
12/24/2014 138.48 139.07 138.18 139.07 5,476
12/23/2014 139.48 139.48 138.753 138.943 4,118
12/22/2014 138.04 138.397 137.15 138.397 3,736
12/19/2014 137.61 138.01 137.38 137.86 2,446
12/18/2014 137.08 137.55 136.5 137.54 7,679
12/17/2014 132.3 135.8699 132.3 135.8173 4,384
12/16/2014 132.58 133.93 131.93 132.7461 10,312
12/15/2014 134.46 134.56 132.49 132.58 16,183
12/12/2014 133.91 134.68 133.82 133.82 4,264
12/11/2014 135.22 136.36 135.22 135.244 4,320
12/10/2014 136.53 137.12 135.022 135.08 2,939
12/09/2014 134.71 137.31 134.64 137.31 9,944
12/08/2014 137.7 137.85 135.6 135.709 2,485
12/05/2014 137.25 137.53 136.94 136.94 3,843
12/04/2014 137.61 137.61 136.3585 136.43 4,024
12/03/2014 136.73 137.704 136.73 137.44 3,104
12/02/2014 135.09 136.261 135.09 136.175 5,535
12/01/2014 136.05 136.05 135.287 135.4848 3,947
11/28/2014 138.82 138.82 137.89 137.9848 2,147
11/26/2014 138.71 138.84 138.2799 138.84 4,602
11/25/2014 136.231 138.3976 136.231 138.3976 4,257
11/24/2014 137.19 138.186 137.19 138.186 5,983
11/21/2014 137.64 137.72 136.931 136.931 2,453
11/20/2014 135.62 136.53 135.62 136.53 2,759
11/19/2014 135.26 135.734 134.777 135.621 2,929
11/18/2014 135.97 136.63 135.97 136.45 7,001
11/17/2014 136.1 136.46 135.5801 135.5801 5,457
11/14/2014 136.47 136.47 136.19 136.234 2,123
11/13/2014 136.6399 136.6399 135.94 136.26 2,345
11/12/2014 136.4488 137.156 136.2301 137.156 2,789
11/11/2014 136.44 136.7099 136.2146 136.28 2,213
11/10/2014 136.4979 136.4979 136.2801 136.448 1,796
11/07/2014 135.7795 136.07 135.7795 135.82 2,138
11/06/2014 135.47 136.179 135.46 136.179 2,441
11/05/2014 135.8401 135.8616 135.4546 135.59 3,213
11/04/2014 135.58 135.64 134.9199 135.19 5,802
11/03/2014 135.943 136.61 135.71 135.71 4,209
10/31/2014 135.86 135.86 134.97 135.85 4,421
10/30/2014 133.098 134.36 133.098 133.63 3,938
10/29/2014 133.72 133.72 132.7401 133.3147 3,671
10/28/2014 131.22 133.3351 131.22 133.28 5,358
10/27/2014 130.136 130.136 130.068 130.068 909
10/24/2014 130.46 130.46 129.59 130.248 3,713
10/23/2014 130.506 130.9 130.02 130.173 2,944
10/22/2014 129.66 129.66 128.13 128.13 2,287
10/21/2014 127.93 129.66 127.93 129.66 3,526
10/20/2014 126.08 127.3 126.08 127.3 3,833
10/17/2014 127.43 127.43 125.2456 125.98 7,589
10/16/2014 122.15 125.94 122.15 125.37 12,150
10/15/2014 122.37 124.64 121.32 124.09 17,301
10/14/2014 123.23 125.06 123.23 124.3705 10,708
10/13/2014 123.58 124.39 122.276 122.276 31,842
10/10/2014 124.51 125.56 123.74 124.4 14,045
10/09/2014 127.13 127.13 125.5099 125.5099 3,890
10/08/2014 126 127.815 125.632 127.7676 3,504
10/07/2014 127.65 127.73 126.43 126.43 5,387
10/06/2014 128.8 128.89 128.08 128.375 4,840
10/03/2014 128.75 129.308 128.53 128.88 2,874
10/02/2014 127.27 128.1077 126.35 127.84 6,170
10/01/2014 129.03 129.03 127.172 127.36 5,126
09/30/2014 130.63 130.63 129.33 129.4499 1,952
09/29/2014 129.9 130.69 129.9 130.69 6,734
09/26/2014 130.15 130.15 129.92 129.92 5,028
09/25/2014 130.36 130.36 129.76 129.76 3,778
09/24/2014 131.42 131.786 130.7 131.7565 8,686
09/23/2014 132.38 132.8 131.57 131.87 5,942
09/22/2014 133.97 133.97 132.6301 132.87 1,878
09/19/2014 136.55 136.55 134.159 134.42 6,957
09/18/2014 135.63 135.9136 135.5975 135.688 3,943
09/17/2014 135.79 135.79 135.23 135.23 1,655
09/16/2014 134.07 135.3899 134.07 135.3899 1,103
09/15/2014 135.51 135.51 134.43 134.537 1,435
09/12/2014 136.03 136.03 135.21 135.61 1,941
09/11/2014 135.48 136.54 135.48 136.54 2,421
09/10/2014 135.08 135.7748 135.08 135.7748 2,489
09/09/2014 136.42 136.42 135.9 135.9 1,266
09/08/2014 136.87 136.87 136.4486 136.87 1,123
09/05/2014 136.516 136.57 136.5 136.5 2,041
09/04/2014 137.7134 137.7134 136.35 136.35 1,227
09/03/2014 137.89 137.99 136.774 136.774 3,272
09/02/2014 137.63 137.7 136.96 137.54 2,852
08/29/2014 136.19 136.65 136.116 136.65 1,737
08/28/2014 135.45 136.0599 135.45 136.0208 2,188
08/27/2014 136.361 136.38 136.361 136.38 1,055
08/26/2014 136.3129 136.6918 136.3129 136.67 2,435
08/25/2014 136.1696 136.1696 135.636 135.73 1,279
08/22/2014 135.78 135.87 135.19 135.87 2,017
08/21/2014 134.86 135.81 134.65 135.81 4,503
08/20/2014 134.58 135.4551 134.58 135.36 5,458
08/19/2014 135.385 135.385 135.0601 135.192 3,707
08/18/2014 133.844 134.697 133.71 134.697 802
08/15/2014 133.5045 133.5045 132.0558 132.122 2,203
08/14/2014 133 133 132.82 132.94 1,710
08/13/2014 132.1799 132.6132 132.1799 132.6132 1,114
08/12/2014 132.028 132.53 131.32 131.4472 2,135
08/11/2014 132.877 133.21 132.877 132.9433 1,238
08/08/2014 130.53 131.52 130.53 131.52 2,006
08/07/2014 131.33 131.33 130.188 130.27 2,518
08/06/2014 129.75 131.32 129.75 130.944 2,824
08/05/2014 130.52 131.2201 130.1601 130.385 1,659
08/04/2014 130.19 131.18 129.5096 131.02 6,214
*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?