Home > Quotes > JKK > Historical Prices

iShares Morningstar Small Growth Index Fund Historical Stock Prices

(ETF)
JKK 
$110.39
*  
1.39
  negative  
1.28%
Get JKK Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  109.29  110.70  110.0301  110.39 1,842
06/18/2013 110.0301 110.7 110.0301 110.39 1,842
06/17/2013 109.37 109.5499 109 109 4,874
06/14/2013 108.62 108.62 108.284 108.33 2,485
06/13/2013 106.78 107.7365 106.78 107.7365 919
06/12/2013 107.122 107.282 107.122 107.282 543
06/11/2013 108.13 108.45 105.73 108.4335 698
06/10/2013 108.852 109.024 108.75 109.024 12,462
06/07/2013 108.53 108.582 107.95 108.43 6,039
06/06/2013 106.64 106.64 106.64 106.64 100
06/05/2013 107.04 107.04 105.9 106 5,283
06/04/2013 108.47 108.69 106.92 107.43 2,002
06/03/2013 108.59 108.86 107.188 108.24 2,983
05/31/2013 109.37 109.3764 109.274 109.3599 1,944
05/30/2013 109.2783 109.59 109.2701 109.58 870
05/29/2013 108.8977 108.99 108.2501 108.62 967
05/28/2013 109.33 109.9275 109.02 109.2828 3,858
05/24/2013 107.69 107.99 106.9301 107.88 4,436
05/23/2013 106.66 108.11 106.66 108.11 3,929
05/22/2013 110 110.8799 107.43 107.43 1,630
05/21/2013 109.71 110.18 109.58 110.18 2,229
05/20/2013 109.47 109.819 109.47 109.764 1,777
05/17/2013 109.3653 109.3653 109.3653 109.3653 139
05/16/2013 108.79 109.259 108.44 108.6072 6,212
05/15/2013 108.47 109.184 108.47 108.844 1,210
05/14/2013 107.68 108.856 107.68 108.55 917
05/13/2013 107.23 107.39 107.08 107.39 648
05/10/2013 106.566 106.6564 106.566 106.63 432
05/09/2013 106.131 106.3 106.131 106.268 1,213
05/08/2013 105.5799 106.2338 105.5799 106.2338 1,470
05/07/2013 105.5 105.66 105 105 5,400
05/06/2013 104.97 105.34 104.97 105.206 2,400
05/03/2013 104.87 105.33 104.79 104.91 4,704
05/02/2013 103.14 103.252 103.14 103.252 1,276
05/01/2013 102.75 102.75 102.501 102.6252 700
04/30/2013 103.03 103.511 102.5924 103.45 2,180
04/29/2013 103.05 103.32 103.05 103.14 2,256
04/26/2013 102.44 102.8 102.33 102.42 1,942
04/25/2013 102.82 103.35 102.686 102.6892 3,019
04/24/2013 101.13 101.9672 100.94 101.76 2,283
04/23/2013 100.71 101.408 100.57 101.18 4,167
04/22/2013 99.78 100.164 99.05 100.022 6,146
04/19/2013 99.23 99.458 98.726 99.4306 2,862
04/18/2013 99.87 99.87 98.708 98.786 2,050
04/17/2013 99.5 99.61 99.29 99.29 3,182
04/16/2013 100.63 101.1282 100.241 100.938 1,312
04/15/2013 101.6635 101.6635 99.8768 99.9216 1,546
04/12/2013 103.26 103.32 103.26 103.32 200
04/11/2013 103.9499 104.17 103.55 103.55 2,061
04/10/2013 102.9158 103.4458 102.9158 103.4458 2,744
04/09/2013 101.72 102.232 101.66 101.918 2,240
04/08/2013 100.874 101.46 100.73 101.348 911
04/05/2013 99.91 100.558 99.708 100.558 2,649
04/04/2013 100.676 101.052 100.676 101.052 598
04/03/2013 102 102 101.03 101.03 3,194
04/02/2013 103.63 103.7407 102.91 102.91 972
04/01/2013 104.56 104.56 103 103 224
03/28/2013 104.7 104.7 104.3301 104.5701 1,926
03/27/2013 104.03 104.53 103.95 104.53 1,574
03/26/2013 103.989 104.09 103.768 104.09 400
03/25/2013 103.94 104.08 103.322 103.6499 2,124
03/22/2013 104.18 104.18 104.114 104.138 520
03/21/2013 103.99 104.37 103.945 103.945 3,658
03/20/2013 104.2 104.5599 104.2 104.52 2,114
03/19/2013 104.68 104.68 102.8901 103.4856 1,156
03/18/2013 103.95 104.69 103.95 104.43 6,500
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.