iShares Morningstar Small Core Index Fund Historical Stock Prices

(ETF)
JKJ 
$127.3
*  
1.32
1.05%
Get JKJ Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  126.57  127.30  126.08  127.30 3,833
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
08/01/2014 130.3401 130.47 129.31 129.66 4,551
07/31/2014 132.09 132.09 130.6756 130.7328 2,454
07/30/2014 133.45 133.45 132.5 132.841 2,052
07/29/2014 133.31 133.31 132.6899 132.9846 1,533
07/28/2014 133.54 133.54 132.32 133.032 5,299
07/25/2014 133.4056 133.4899 133.4056 133.4899 647
07/24/2014 134.98 135.0199 134.184 134.184 1,527
07/23/2014 134.54 135.12 134.391 134.509 6,468
07/22/2014 134.84 135.47 134.84 134.998 5,080
07/21/2014 133.9 134.109 133.639 134.109 2,450
07/18/2014 132.69 134.4863 132.69 134.46 1,292
07/17/2014 133.84 134.116 132.68 132.691 19,041
07/16/2014 134.85 134.93 134.029 134.927 2,695
07/15/2014 135.13 135.134 134.4 134.438 9,683
07/14/2014 135.4407 135.6 135.2906 135.3489 5,262
07/11/2014 135.3 135.3 134.43 134.56 4,252
07/10/2014 134.07 135.562 133.58 135.3301 4,751
07/09/2014 136.57 136.86 135.99 136.222 1,923
07/08/2014 136.284 136.3501 135.72 136.3501 2,566
07/07/2014 138.81 138.81 137.41 137.41 1,654
07/03/2014 138.93 139.11 138.93 139.11 940
07/02/2014 138.96 138.96 138.131 138.29 1,967
07/01/2014 138.37 139.61 138.37 139.25 3,801
06/30/2014 137 137.3301 137 137.3301 1,941
06/27/2014 135.65 137.0399 135.65 137.02 2,161
06/26/2014 136.25 136.2799 135.65 136.2 11,377
06/25/2014 135.25 136.82 135.25 136.82 2,869
06/24/2014 137.03 137.8201 135.95 136.016 16,502
06/23/2014 138.08 138.08 137.5496 137.79 16,302
06/20/2014 137.738 137.87 137.66 137.86 5,221
06/19/2014 137.59 137.59 136.71 137.41 3,613
06/18/2014 136.37 136.37 136.19 136.282 1,141
06/17/2014 135.37 136.826 135.22 136.55 3,066
06/16/2014 135.432 135.49 135.286 135.286 984
06/13/2014 134.53 135.1399 133.981 135.02 2,386
06/12/2014 134.68 135.2301 134.558 134.558 3,436
06/11/2014 135.794 135.794 135.5101 135.742 1,645
06/10/2014 136.11 136.15 135.6596 136.03 2,625
06/09/2014 135.81 136.7201 135.7 136.32 2,003
06/06/2014 134.91 135.75 134.91 135.534 3,320
06/05/2014 132.3 134.43 132.18 134.3655 6,588
06/04/2014 131.11 132.1599 130.93 132.1599 1,700
06/03/2014 130.942 131.71 130.942 131.508 2,156
06/02/2014 131.68 131.7 131.5601 131.6353 1,169
05/30/2014 131.94 131.9401 131.5376 131.5376 2,003
05/29/2014 131.86 132.0799 131.86 132.0456 1,577
05/28/2014 131.1871 131.88 131.1871 131.7601 3,156
05/27/2014 131.53 132.27 131.49 131.92 3,556
05/23/2014 130.11 130.7125 130.11 130.7125 1,480
05/22/2014 129.2795 129.81 129.2795 129.81 3,174
05/21/2014 129 129 128.2 128.6429 5,064
05/20/2014 127.7 128.09 127.64 128.09 2,583
05/19/2014 129.41 129.92 129.41 129.902 3,404
05/16/2014 127.59 128.566 127.205 128.566 3,931
05/15/2014 126.508 127.8135 126.4401 127.8135 3,914
05/14/2014 129.7201 129.7871 129.11 129.11 3,650
05/13/2014 131.5196 131.5196 130.759 130.759 3,015
05/12/2014 129.56 131.684 129.56 131.66 6,644
05/09/2014 127.91 128.67 127.58 128.6 3,254
05/08/2014 129.54 129.74 127.7638 127.926 2,404
05/07/2014 128.57 128.68 127.01 128.65 7,282
05/06/2014 129.24 129.2758 128.3601 128.39 2,666
05/05/2014 129.6301 129.8599 129.544 129.544 2,127
05/02/2014 130.04 130.3401 130.026 130.12 2,209
05/01/2014 129.33 130.43 128.822 129.404 4,523
04/30/2014 128.8 130.01 128.8 129.8996 5,322
04/29/2014 129.99 129.99 129.4501 129.679 1,828
04/28/2014 130.19 130.19 127.3635 129.08 2,678
04/25/2014 130.89 130.89 129.4013 129.62 4,995
04/24/2014 131.3 131.8501 131.23 131.272 2,094
04/23/2014 131.73 131.872 131.53 131.73 1,932
04/22/2014 131.68 132.3007 131.68 132.0701 2,065
04/21/2014 130.93 130.9399 130.481 130.8232 3,341
04/17/2014 129.33 130.491 129.33 130.45 5,266
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
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 Brokers before you trade

Want to trade FX?