iShares Morningstar Small-Cap Value ETFnd Historical Stock Prices

(ETF)
JKL 
$131.01
*  
0.58
0.44%
Get JKL Alerts
*Delayed - data as of Mar. 31, 2015 11:40 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 30-DEC-2014 TO 30-MAR-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.
11:40  130.82  131.2401  131.01  131.01 1,997
03/30/2015 130.22 131.72 130.22 131.59 12,322
03/27/2015 129.16 129.5 128.8501 129.42 9,534
03/26/2015 128.84 129.48 128.681 128.978 88,033
03/25/2015 132.18 132.18 129.46 129.54 8,158
03/24/2015 132.55 132.72 132.276 132.37 11,520
03/23/2015 132.63 133.1828 132.63 132.95 8,110
03/20/2015 131.83 132.5701 131.4895 132.5701 72,806
03/19/2015 131.2 131.22 130.67 131.1 5,723
03/18/2015 129.78 131.8799 129.78 131.39 15,721
03/17/2015 129.35 130.42 129.35 130.42 6,228
03/16/2015 129.67 129.95 129.65 129.81 8,153
03/13/2015 129.69 129.69 127.9905 129.25 7,812
03/12/2015 128.49 129.53 128.49 129.313 6,885
03/11/2015 127.09 127.9299 127 127.6399 8,081
03/10/2015 127.8 127.8099 126.98 127.26 7,707
03/09/2015 128.49 128.96 128.49 128.951 7,773
03/06/2015 129.17 130.03 128.17 128.41 10,220
03/05/2015 129.6 129.97 129.37 129.93 10,070
03/04/2015 129.97 129.99 129.54 129.9199 12,001
03/03/2015 130.75 130.8461 130.0901 130.4906 9,291
03/02/2015 130.47 131.0275 130.3 130.86 5,360
02/27/2015 130.58 131.0799 130.49 130.49 8,899
02/26/2015 130.7 131.012 130.324 130.78 6,779
02/25/2015 131.06 131.2599 130.62 130.9182 6,524
02/24/2015 130.85 131.216 130.753 131.216 4,998
02/23/2015 130.64 130.69 129.62 130.69 6,039
02/20/2015 130.1 130.4725 129.03 130.4725 10,310
02/19/2015 130.05 130.35 129.93 130.18 15,939
02/18/2015 129.84 130.06 129.59 130.06 12,059
02/17/2015 130.09 130.3648 129.6474 130.14 10,498
02/13/2015 129.48 130.14 129.48 130.092 11,708
02/12/2015 128.29 129.6299 128.29 129.51 7,342
02/11/2015 128.47 128.47 127.4924 127.95 10,288
02/10/2015 128.55 128.647 127.31 128.57 8,284
02/09/2015 128.46 129.01 127.798 127.93 6,936
02/06/2015 129.09 129.67 128.35 128.53 10,863
02/05/2015 127.68 128.92 127.68 128.78 10,312
02/04/2015 127.3 128.2 127.23 127.36 14,140
02/03/2015 125.94 128 125.94 127.93 20,370
02/02/2015 124.69 125.44 123 125.43 9,251
01/30/2015 125.09 125.47 124 124.08 138,799
01/29/2015 124.93 126.08 123.88 125.93 7,952
01/28/2015 127.18 127.18 124.44 124.69 29,105
01/27/2015 126.57 127.2 126.11 126.79 14,051
01/26/2015 126.22 127.59 126.22 127.59 7,593
01/23/2015 127.1 127.1 126.07 126.295 13,957
01/22/2015 125.1 127.0099 124.13 127 9,240
01/21/2015 123.48 124.74 123.48 124.34 9,048
01/20/2015 124.96 124.96 123.15 124.02 12,940
01/16/2015 122.71 124.666 122.71 124.666 19,742
01/15/2015 124.73 124.73 123.03 123.06 13,250
01/14/2015 123.61 124.46 122.86 124.46 11,976
01/13/2015 125.71 127.1 124.0172 125.06 23,876
01/12/2015 125.41 125.69 124 124.999 20,453
01/09/2015 127.15 127.15 125.64 125.65 18,486
01/08/2015 126.04 127.24 126.03 127.16 35,444
01/07/2015 124.69 125.55 124.24 125.4 33,835
01/06/2015 126.33 126.39 123.67 124.44 53,154
01/05/2015 127.5 127.63 125.74 126.286 56,982
01/02/2015 129.38 129.7952 127.37 128.38 147,973
12/31/2014 130.64 130.89 128.92 128.97 35,091
12/30/2014 130.84 130.9 130.245 130.25 14,904
*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?