Historical Stock Prices

(ETF)
JKK 
$129.7601
*  
1.3299
1.01%
Get JKK Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 132.22 132.22 129.68 129.7601 2,036
09/18/2014 131.09 131.09 131.09 131.09 395
09/17/2014 130.7436 130.7436 130.7099 130.7099 809
09/16/2014 128.89 130.108 128.89 130.0901 4,598
09/15/2014 131.32 131.32 128.98 129.39 1,403
09/12/2014 131.62 131.82 130.85 131.18 3,486
09/11/2014 130.5 131.6729 130.5 131.6444 911
09/10/2014 130.83 130.83 130.29 130.6599 562
09/09/2014 131.72 131.72 131.72 131.72 513
09/08/2014 132.1877 132.222 131.94 132.19 1,488
09/05/2014 131.78 131.78 131.59 131.7344 1,666
09/04/2014 133.05 133.29 131.55 131.55 3,704
09/03/2014 133.62 133.62 132.34 132.34 4,334
09/02/2014 133.01 133.25 132.99 133.013 2,380
08/29/2014 131.739 132.58 131.739 132.58 1,429
08/28/2014 131.85 131.8725 131.85 131.8725 1,036
08/27/2014 132.4199 132.4199 132.3101 132.3101 1,581
08/26/2014 131.28 131.28 131.28 131.28 00
08/25/2014 131.69 131.69 131.0705 131.28 1,605
08/22/2014 129.98 130.608 129.98 130.608 1,037
08/21/2014 130.1201 130.1672 130.1201 130.15 1,167
08/20/2014 130.4799 130.4799 130.2688 130.2688 1,052
08/19/2014 130.8421 130.91 130.8421 130.91 685
08/18/2014 129.43 129.98 129.428 129.98 1,003
08/15/2014 129.44 129.44 127.47 128.09 3,650
08/14/2014 128.3601 128.4423 128.15 128.28 1,735
08/13/2014 127.7 128.2062 127.7 128.2062 2,468
08/12/2014 126.87 126.87 126.87 126.87 627
08/11/2014 128.6063 128.6063 128.1758 128.1758 1,346
08/08/2014 125.5 127 125.5 126.9401 3,248
08/07/2014 126.02 126.02 125.8801 125.8801 1,230
08/06/2014 125.44 126.58 125.26 126.5511 1,552
08/05/2014 126.54 126.9599 126.1799 126.1799 1,463
08/04/2014 125.62 126.86 125.031 126.86 2,066
08/01/2014 126.08 126.08 124.44 125.11 21,193
07/31/2014 128.23 128.23 126.246 126.246 3,459
07/30/2014 129.761 129.761 128.9158 129.1126 1,336
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
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?