iShares Morningstar Small Value Index Fund Historical Stock Prices

(ETF)
JKL 
$127.9492
*  
1.2332
0.97%
Get JKL Alerts
*Delayed - data as of Dec. 18, 2014 10:45 ET  -  Find a broker to begin trading JKL now


Community Rating:
View:    JKL 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:45  128.12  128.87  127.9492  127.9492 3,472
12/17/2014 124.41 126.73 124.02 126.716 13,612
12/16/2014 123.98 125.742 123.98 124.02 13,564
12/15/2014 125.92 125.92 123.99 124.06 14,756
12/12/2014 125.85 126.35 125.132 125.22 75,514
12/11/2014 126.59 128.24 126.59 127.03 11,257
12/10/2014 128.9 128.94 126.39 126.39 8,772
12/09/2014 126.8 128.915 126.5 128.84 15,683
12/08/2014 128.7 129.56 127.5982 127.829 10,598
12/05/2014 128.84 129.32 128.638 128.638 9,980
12/04/2014 128.57 128.7599 128.12 128.44 8,178
12/03/2014 127.81 129.12 127.81 128.98 10,398
12/02/2014 126.67 127.9544 126.67 127.63 9,067
12/01/2014 130.6 130.6 126.567 126.567 14,917
11/28/2014 129.24 129.24 128.92 128.92 4,795
11/26/2014 129.26 129.26 128.94 129.1963 5,229
11/25/2014 129.14 129.175 128.5601 129.02 4,389
11/24/2014 128.2 128.873 128.2 128.8646 9,296
11/21/2014 129.46 129.46 127.51 128.1 45,388
11/20/2014 126.4 127.66 126.28 127.65 39,197
11/19/2014 127.2 127.2 125.9348 126.671 7,135
11/18/2014 127.11 127.71 127.11 127.27 5,887
11/17/2014 127.17 127.17 126.7 126.71 7,822
11/14/2014 127.72 127.77 127.08 127.08 8,028
11/13/2014 128.71 128.71 127.351 127.4 5,269
11/12/2014 127.4 128.45 127.4 128.39 8,113
11/11/2014 127.51 127.58 127.294 127.52 7,395
11/10/2014 127.17 127.65 127.17 127.62 6,284
11/07/2014 126.85 127.41 126.85 127.36 6,127
11/06/2014 127.04 127.189 126.55 126.89 10,437
11/05/2014 127 127 126.3 126.91 6,527
11/04/2014 126.38 126.38 125.3199 125.82 14,045
11/03/2014 126.11 126.88 125.95 125.95 14,817
10/31/2014 126.11 126.36 125.357 126.3 99,018
10/30/2014 123.63 124.7 123.4 124.39 5,469
10/29/2014 124.01 124.68 122.9118 123.749 13,837
10/28/2014 121.59 123.97 121.59 123.94 10,609
10/27/2014 120.6 121.1399 120.21 121.06 4,078
10/24/2014 121.13 121.32 120.6 121.29 10,177
10/23/2014 120.69 122.04 120.625 121.349 7,235
10/22/2014 120.75 121.6761 119.73 119.73 24,421
10/21/2014 119.22 120.77 118.9101 120.74 31,113
10/20/2014 116.82 118.46 116.82 118.46 19,612
10/17/2014 118.63 118.63 116.819 117.37 21,139
10/16/2014 114.46 117.459 114.17 117.13 39,319
10/15/2014 114.47 116.068 112.79 115.9822 34,714
10/14/2014 115.96 116.849 115.58 115.95 40,050
10/13/2014 115.23 116.41 114.57 114.73 36,500
10/10/2014 116.06 117.11 115.5 115.5 10,142
10/09/2014 118.65 118.73 116.45 116.45 12,475
10/08/2014 117.06 119.19 116.49 119.19 16,635
10/07/2014 118.43 118.73 117.82 117.82 9,483
10/06/2014 119.92 119.92 118.87 119.1 22,998
10/03/2014 119.55 120.153 119.11 119.7299 10,044
10/02/2014 118.09 118.9899 116.97 118.61 15,092
10/01/2014 118.965 119.437 117.67 117.97 16,771
09/30/2014 120.34 120.34 119.2612 119.449 5,784
09/29/2014 119.95 120.77 119.46 120.35 8,243
09/26/2014 120.67 120.96 120.096 120.766 10,661
09/25/2014 121.38 121.38 119.83 120.15 9,970
09/24/2014 121.28 121.95 121 121.72 15,297
09/23/2014 123.02 123.2 121.954 121.954 9,885
09/22/2014 124.74 124.74 123.24 123.2804 13,423
09/19/2014 126.75 126.75 124.98 125.13 5,992
09/18/2014 126.142 126.49 126.09 126.22 7,393
09/17/2014 125.7 126.23 125.246 126.15 5,803
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?