iShares Morningstar Small-Cap Growth ETF Historical Stock Prices

(ETF)
JKK 
$144.96
*  
unch
unch
Get JKK Alerts
*Delayed - data as of Jul. 30, 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 30-APR-2015 TO 30-JUL-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  144.48 N/A N/A  144.96 0
07/30/2015 144.96 144.96 144.96 144.96 00
07/29/2015 143.91 145.0399 143.91 144.96 1,709
07/28/2015 142.56 144.2826 142.34 144.17 1,606
07/27/2015 142.52 142.6999 142.52 142.6999 774
07/24/2015 145.88 145.88 144.126 144.4 2,595
07/23/2015 148.0015 148.0015 146.2701 146.2701 1,336
07/22/2015 145.81 147.0501 145.81 147.0501 1,472
07/21/2015 146.33 146.74 146.002 146.58 19,370
07/20/2015 147.41 147.46 147.11 147.11 4,338
07/17/2015 147.6712 147.6712 147.6712 147.6712 649
07/16/2015 148.2612 148.4 148.2612 148.31 2,144
07/15/2015 147.846 147.904 147.16 147.16 1,922
07/14/2015 147.2335 148.0601 147.2335 147.9001 3,145
07/13/2015 146.34 147.1864 146.34 147.1864 1,797
07/10/2015 144.82 145.29 144.767 145.29 2,329
07/09/2015 143.87 143.87 143 143.4201 1,033
07/08/2015 143.23 143.82 141.77 141.952 2,321
07/07/2015 142.41 142.41 142.41 142.41 720
07/06/2015 144.03 144.03 143.1 143.1 887
07/02/2015 145.79 145.79 143.74 143.74 1,154
07/01/2015 145.53 145.53 144.788 144.9599 1,440
06/30/2015 144.6 145.211 144.6 145.067 2,963
06/29/2015 146.3 146.3 144.4999 144.4999 2,691
06/26/2015 148.42 148.42 147.34 147.757 1,942
06/25/2015 149.02 149.02 147.85 147.91 1,496
06/24/2015 148.3695 148.3695 148.2801 148.3 2,553
06/23/2015 149.79 150.36 149.737 150.179 3,459
06/22/2015 149.683 150.09 149.64 150.09 5,088
06/19/2015 149.0399 149.22 149.0399 149.18 956
06/18/2015 149.11 149.11 148.98 149.04 1,084
06/17/2015 147.37 147.37 146.5 147.08 1,339
06/16/2015 145.67 146.74 145.551 146.46 4,114
06/15/2015 144.31 145.63 144.31 145.63 1,387
06/12/2015 145.77 145.77 145.77 145.77 608
06/11/2015 146.51 146.51 145.8901 146.1 1,419
06/10/2015 144.51 146.1899 144.51 146.1499 4,431
06/09/2015 144.77 144.77 143.98 143.98 4,191
06/08/2015 145.96 145.96 144.7399 145.3138 568
06/05/2015 143.77 145.61 143.77 145.61 1,079
06/04/2015 145.59 145.59 144.24 144.24 665
06/03/2015 144.43 145.97 144.43 145.968 1,973
06/02/2015 143.5 145.045 143.5 144.4573 1,257
06/01/2015 144.13 144.13 144.13 144.13 549
05/29/2015 143.34 144.2599 143.34 143.76 973
05/28/2015 144.44 144.44 143.88 144.34 2,636
05/27/2015 143.135 144.4707 143.135 144.4707 2,160
05/26/2015 143.53 143.53 142.46 142.72 1,830
05/22/2015 144.14 144.46 144.14 144.46 391
05/21/2015 144.73 144.73 144 144.288 1,523
05/20/2015 144.21 144.484 144.21 144.424 683
05/19/2015 145.05 145.05 144.3915 144.63 1,630
05/18/2015 142.976 144.54 142.976 144.54 1,044
05/15/2015 142.97 143.03 142.38 142.87 2,212
05/14/2015 141.67 143.02 141.67 142.95 1,024
05/13/2015 141.6399 141.7 141.62 141.7 796
05/12/2015 140.75 140.9601 140 140.9601 1,449
05/11/2015 141.82 142.87 141.82 142.5 3,685
05/08/2015 142.328 142.328 141.72 142 964
05/07/2015 140.03 141.0999 140.03 140.8399 1,728
05/06/2015 139.09 139.09 139.09 139.09 00
05/05/2015 139.559 139.559 138.81 139.09 1,033
05/04/2015 140.46 141.638 140.46 141.18 1,259
05/01/2015 142.036 142.036 139.46 140.38 2,997
04/30/2015 141.63 141.63 138.89 138.89 1,644
*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?