iShares Morningstar Small-Cap Growth ETF Historical Stock Prices

(ETF)
JKK 
$145.18
*  
1.44
1%
Get JKK Alerts
*Delayed - data as of Apr. 20, 2015  -  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 20-JAN-2015 TO 20-APR-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  143.75  145.372  145.18  145.18 992
04/20/2015 145.372 145.372 145.18 145.18 992
04/17/2015 144.94 144.96 143.33 143.74 9,575
04/16/2015 146.4 146.56 146.18 146.56 1,493
04/15/2015 146.54 146.895 146.14 146.895 4,567
04/14/2015 145.73 145.894 145.73 145.894 1,033
04/13/2015 145.9 146.65 145.7682 145.7682 2,647
04/10/2015 145.796 146.1599 145.7501 146.098 3,927
04/09/2015 144.99 145.1199 144.79 145.022 2,548
04/08/2015 145.1958 145.72 145.13 145.72 951
04/07/2015 145.37 145.37 144.4001 144.4001 1,234
04/06/2015 142.39 144.6939 142.39 144.6939 791
04/02/2015 143.498 143.682 143.498 143.682 1,483
04/01/2015 142.465 142.93 142.465 142.88 977
03/31/2015 143.94 144.1 143.75 144.1 1,067
03/30/2015 143.65 144.198 143.4 144.198 2,388
03/27/2015 142.17 142.17 142.17 142.17 743
03/26/2015 141.01 141.164 140.115 140.82 1,982
03/25/2015 145.37 145.37 141.176 141.176 2,882
03/24/2015 145.438 145.438 145 145.0866 986
03/23/2015 145.3001 145.5 145.3001 145.39 1,820
03/20/2015 145.12 145.62 145.04 145.334 2,060
03/19/2015 144.13 144.396 144.08 144.2568 2,499
03/18/2015 142.791 144.21 142.39 144.21 1,547
03/17/2015 142.91 142.97 142.148 142.97 2,641
03/16/2015 142.38 142.706 142.38 142.67 1,478
03/13/2015 141.8401 141.8401 140.18 141.08 2,100
03/12/2015 141.37 141.59 141.19 141.19 1,100
03/11/2015 139.08 140 139.08 140 1,773
03/10/2015 139.09 139.59 139 139.06 2,110
03/09/2015 140.25 140.759 140.25 140.759 837
03/06/2015 141.17 141.17 140.07 140.07 1,271
03/05/2015 141.65 141.65 141.5 141.5 1,772
03/04/2015 141.345 141.6368 141.345 141.49 1,486
03/03/2015 141.5901 141.988 141.5901 141.72 828
03/02/2015 142.11 142.18 141.91 141.979 1,729
02/27/2015 142.16 142.71 141.89 141.89 1,294
02/26/2015 142.73 142.8 142.38 142.65 1,828
02/25/2015 142.15 142.579 141.82 142.29 5,500
02/24/2015 141.8852 141.8852 141.5901 141.86 3,344
02/23/2015 141.93 142.119 141.44 141.55 2,523
02/20/2015 140.04 141.74 140.04 141.74 1,135
02/19/2015 141.17 141.39 141.06 141.14 8,316
02/18/2015 140.044 140.51 140.04 140.51 5,426
02/17/2015 140.07 140.69 139.84 140.13 3,454
02/13/2015 138.91 139.9 138.91 139.9 561
02/12/2015 138.451 139.34 138.3 139.09 3,918
02/11/2015 137.69 137.69 136.876 137.69 1,112
02/10/2015 136.65 137.4801 136.65 137.4801 1,555
02/09/2015 137.27 137.27 136.39 136.48 5,063
02/06/2015 137.32 138.31 136.79 137.43 1,260
02/05/2015 136.07 137.25 136.07 137.236 1,655
02/04/2015 135.75 135.75 135.75 135.75 614
02/03/2015 134.98 135.2001 134.98 135.2001 1,571
02/02/2015 132.04 132.5 132.04 132.5 1,002
01/30/2015 133.2 133.416 132.84 132.84 1,272
01/29/2015 134.27 135.2 133 135.2 2,579
01/28/2015 135.99 135.99 135.42 135.4932 1,255
01/27/2015 135.302 135.302 135.302 135.302 682
01/26/2015 134.87 135.9399 134.87 135.741 1,344
01/23/2015 135 135.28 134.88 135.05 3,556
01/22/2015 131.62 134.5 131.62 134.5 1,789
01/21/2015 132 132.94 131.96 131.96 1,857
01/20/2015 132.59 132.59 131.31 132.21 2,409
*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?