iShares Morningstar Small Growth Index Fund Historical Stock Prices

(ETF)
JKK 
$129.1126
*  
0.3574
0.28%
Get JKK Alerts
*Delayed - data as of Jul. 30, 2014 15:10 ET  -  Find a broker to begin trading JKK now


Community Rating:
View:    JKK Real Time
 
 
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: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
15:10 N/A  129.761  128.9158  129.1126 1,114
07/29/2014 128.17 129.7338 128.17 129.47 1,446
07/28/2014 128.421 128.421 128.421 128.421 806
07/25/2014 128.6168 129.0356 128.6168 128.7001 1,092
07/24/2014 130.14 130.14 129.42 129.86 2,802
07/23/2014 129.259 129.44 129.259 129.4292 1,953
07/22/2014 128.68 129.82 128.68 129.24 5,391
07/21/2014 127.84 128.37 127.5999 128.37 1,152
07/18/2014 126.8 128.49 126.8 128.49 3,280
07/17/2014 128.47 128.47 127 127 3,668
07/16/2014 128.5 129 128 128.5494 7,289
07/15/2014 130.43 130.43 128.6 128.65 4,494
07/14/2014 131.22 131.22 130.21 130.311 6,077
07/11/2014 129.46 130.0465 129.46 129.94 6,505
07/10/2014 128.54 130.56 128.54 130.24 3,335
07/09/2014 131.41 131.41 130.9 131.0801 1,999
07/08/2014 132.1001 132.1001 130.61 130.61 1,840
07/07/2014 134.97 134.97 133.15 133.15 1,331
07/03/2014 134.94 134.94 134.94 134.94 00
07/02/2014 135.94 135.94 134.94 134.94 2,121
07/01/2014 135.96 136.58 135.711 136.06 2,594
06/30/2014 133.99 134.3104 133.4 134.1325 3,122
06/27/2014 132.81 133.8048 132.81 133.77 5,314
06/26/2014 133.27 133.27 132.397 132.77 990
06/25/2014 132.27 133.31 131.86 133.31 2,595
06/24/2014 134.0526 134.0526 132.24 132.24 1,082
06/23/2014 134.14 134.142 133.68 133.8599 1,632
06/20/2014 133.28 133.74 133.2799 133.74 2,627
06/19/2014 133.75 133.75 132.67 133.348 1,323
06/18/2014 132.25 133.3 132.08 133.3 1,455
06/17/2014 131.36 132.72 131.23 132.59 1,746
06/16/2014 130.75 131.4199 130.62 131.271 1,634
06/13/2014 130.42 130.69 130.28 130.69 1,420
06/12/2014 130.7 130.7 130.7 130.7 00
06/11/2014 130.29 130.7 130.2756 130.7 1,133
06/10/2014 130.6139 130.8722 130.36 130.8722 1,603
06/09/2014 130.2 131.74 130 131.26 1,973
06/06/2014 130.24 130.54 130.15 130.15 6,714
06/05/2014 127.43 129.2355 126.87 129.13 7,758
06/04/2014 125.6 126.84 125.28 126.67 6,458
06/03/2014 125.6899 125.6899 125.21 125.5131 3,709
06/02/2014 125.44 126.1199 125.44 126.0834 1,634
05/30/2014 127.03 127.03 126.457 126.54 1,818
05/29/2014 126.92 127.519 126.92 127.519 1,290
05/28/2014 127.55 127.55 126.83 127.1324 2,743
05/27/2014 126.83 127.86 126.83 127.55 4,530
05/23/2014 124.681 125.754 124.68 125.74 29,584
05/22/2014 124.981 125.0624 124.96 124.968 2,903
05/21/2014 123.29 123.4 122.8796 123.28 1,236
05/20/2014 123.82 123.82 122.26 122.47 7,362
05/19/2014 122.96 124.53 122.96 124.41 4,423
05/16/2014 121.49 122.9088 121.49 122.9088 3,098
05/15/2014 122.34 122.34 120.2 121.94 6,630
05/14/2014 124.12 124.21 122.89 122.89 3,795
05/13/2014 125.72 125.73 124.52 124.52 1,305
05/12/2014 125.25 126.41 125.25 126.05 2,762
05/09/2014 122.02 123.02 121.28 122.78 6,667
05/08/2014 123.09 124.58 122.8085 122.8085 2,828
05/07/2014 124.37 124.37 122.116 122.116 2,739
05/06/2014 124.4601 124.75 124.4601 124.7 1,284
05/05/2014 124.94 126.1274 124.91 126.0435 4,341
05/02/2014 126.06 127.09 126.06 126.4274 51,720
05/01/2014 126.772 126.772 126 126 1,230
04/30/2014 124.3522 125.76 124.1901 125.76 1,590
04/29/2014 124.96 125.14 124.79 125.14 1,141
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?