iShares Morningstar Small-Cap Growth ETF Historical Stock Prices

(ETF)
JKK 
$145.067
*  
0.5671
0.39%
Get JKK Alerts
*Delayed - data as of Jun. 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 29-MAR-2015 TO 29-JUN-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  144.66  145.211  144.60  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
04/29/2015 142.165 142.78 142.165 142.78 884
04/28/2015 143.7599 143.7599 143.46 143.75 1,279
04/27/2015 146.1401 146.1401 143.59 143.59 1,121
04/24/2015 145.42 145.42 145.42 145.42 693
04/23/2015 145.01 146.4 145.01 146.4 1,599
04/22/2015 145.1474 145.57 145.1474 145.57 1,336
04/21/2015 145.934 145.934 145.44 145.755 1,377
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
*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?