Historical Stock Prices

(ETF)
JKK 
$130.52
*  
1.39
1.05%
Get JKK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading JKK 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

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

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 130.155 130.52 129.86 130.52 1,342
04/28/2016 133.4426 133.4426 131.91 131.91 684
04/27/2016 133.7 133.7 133.16 133.55 687
04/26/2016 132.61 133.286 132.53 133.286 1,275
04/25/2016 133.31 133.31 133.31 133.31 00
04/22/2016 131.99 133.31 131.99 133.31 2,641
04/21/2016 132.82 132.82 132.082 132.082 822
04/20/2016 132.21 133.2686 132.1901 133.2686 1,848
04/19/2016 132.317 132.317 131.976 131.976 1,004
04/18/2016 131.8771 132.0931 131.55 132.0931 2,230
04/15/2016 131.0399 131.0399 130.696 130.696 619
04/14/2016 130.45 130.78 130.45 130.72 2,436
04/13/2016 128.32 130.74 128.32 130.74 1,987
04/12/2016 126.9 128.25 126.19 128.16 12,483
04/11/2016 128.52 128.52 126.84 126.84 5,866
04/08/2016 127.9924 127.9924 127.42 127.59 1,374
04/07/2016 127.67 127.673 127.67 127.673 707
04/06/2016 126.39 128.4806 126.39 128.31 2,196
04/05/2016 127.22 127.22 126.64 126.86 1,025
04/04/2016 128.39 128.39 127.96 127.96 1,136
04/01/2016 128.365 128.647 128.365 128.4728 1,067
03/31/2016 128.26 128.8872 128.1401 128.68 2,466
03/30/2016 127.9 128.17 127.5444 127.7 2,767
03/29/2016 123.786 124.64 123.786 124.63 1,203
03/28/2016 123.86 124.24 123.28 123.9801 1,704
03/24/2016 122.93 123.4303 122.72 123.4303 660
03/23/2016 125.05 125.05 125.05 125.05 619
03/22/2016 126.5823 126.8948 126.38 126.46 1,208
03/21/2016 126.3499 126.53 125.9923 126.43 2,272
03/18/2016 125.92 126.77 125.92 126.64 2,553
03/17/2016 124.5698 125.7192 124.5698 125.7192 939
03/16/2016 122.77 124.14 122.77 124.135 2,778
03/15/2016 123.36 123.36 122.95 122.95 868
03/14/2016 125.06 125.0699 125.06 125.062 1,045
03/11/2016 123.7 125.0662 123.57 125.0662 740
03/10/2016 122.372 122.372 121.59 121.789 1,217
03/09/2016 123.12 123.12 123.12 123.12 569
03/08/2016 125.03 125.03 122.71 122.71 786
03/07/2016 124.62 126.5869 124.62 126 917
03/04/2016 124.1 125.9713 124.1 125.2 3,151
03/03/2016 123.3338 124.0481 123.13 124.0481 9,754
03/02/2016 121.71 123.13 121.71 123.13 3,407
03/01/2016 120.1475 120.9568 120.1475 120.9568 5,500
02/29/2016 120.04 120.04 119.43 119.43 1,388
02/26/2016 119.78 119.78 119.2841 119.2841 835
02/25/2016 117.58 117.58 117.58 117.58 275
02/24/2016 114.54 116.828 114.54 116.828 670
02/23/2016 116.31 116.6025 116.31 116.6025 1,030
02/22/2016 116.9601 117.67 116.8601 117.19 5,320
02/19/2016 114.16 115.44 113.95 115.42 8,066
02/18/2016 114.8389 114.8389 114.8389 114.8389 487
02/17/2016 114.2299 115.907 113.89 115.8141 2,198
02/16/2016 110.77 112.6803 110.77 112.6803 2,234
02/12/2016 108.32 109.2899 108.1202 109.2899 1,801
02/11/2016 107.23 108.0499 106.485 108.0499 2,593
02/10/2016 109.07 110.5699 108.4658 108.4658 3,688
02/09/2016 108.07 110.34 108.07 108.7059 4,486
02/08/2016 109.92 109.983 107.77 108.87 8,069
02/05/2016 113.03 113.7813 112.435 112.435 9,309
02/04/2016 116.35 116.7461 116.35 116.7461 411
02/03/2016 116.988 116.988 114.35 116 2,286
02/02/2016 116.0001 116.1712 115.9763 116.1712 1,507
02/01/2016 118.59 119.647 117.858 119.36 10,856
01/29/2016 115.74 118.32 115.74 117.99 2,201
*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?