iShares Morningstar Small-Cap Value ETFnd Historical Stock Prices

(ETF)
JKL 
$122.65
*  
0.47
0.38%
Get JKL Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading JKL 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 04-MAY-2015 TO 04-AUG-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  122.77  123.63  122.6001  122.65 5,227
08/04/2015 123.12 123.63 122.6001 122.65 5,227
08/03/2015 122.83 123.39 122.48 123.12 7,573
07/31/2015 123.12 124.003 123.12 123.62 4,425
07/30/2015 123.14 123.454 123.14 123.454 3,167
07/29/2015 122.15 123.32 122.15 123.32 7,463
07/28/2015 121.72 122.2499 120.81 122.2 7,334
07/27/2015 121.66 121.66 120.6525 121.05 6,741
07/24/2015 123.403 123.403 121.93 121.94 8,517
07/23/2015 124.39 124.414 122.871 123.063 8,378
07/22/2015 123.97 124.458 123.79 124.308 16,736
07/21/2015 125.44 125.68 124.2 124.36 11,422
07/20/2015 125.29 125.314 124.91 125.0895 6,110
07/17/2015 126.63 126.63 125.43 125.574 10,042
07/16/2015 127.37 127.37 126.5707 126.737 4,191
07/15/2015 126.866 126.866 126.4241 126.49 4,810
07/14/2015 126.68 127.24 126.58 127.24 62,982
07/13/2015 126.27 126.823 126.27 126.77 5,333
07/10/2015 125.76 125.805 125.45 125.7188 6,765
07/09/2015 125.083 125.083 124.4001 124.55 2,333
07/08/2015 124.99 125.47 123.84 124.3 13,219
07/07/2015 125.78 126.22 124.05 126.06 25,403
07/06/2015 124.96 126.14 124.96 125.3399 3,863
07/02/2015 126.53 126.53 125.5909 126 4,365
07/01/2015 126.76 127.01 126.0096 126.396 7,493
06/30/2015 126.98 127.12 125.64 125.8999 6,208
06/29/2015 128.05 128.67 126.04 126.04 11,418
06/26/2015 129.096 129.23 128.68 129.23 22,118
06/25/2015 130.12 130.12 128.948 129.06 4,867
06/24/2015 130.4 130.67 129.64 129.65 35,787
06/23/2015 131.321 131.4 130.9101 131.32 9,467
06/22/2015 131 131.18 130.81 130.88 7,992
06/19/2015 130.51 130.7599 130.4535 130.47 3,349
06/18/2015 129.74 130.695 129.74 130.529 3,617
06/17/2015 129.89 130.0996 129.2316 129.501 11,591
06/16/2015 129.02 129.77 128.87 129.63 12,653
06/15/2015 128.71 129.04 128.03 128.92 4,385
06/12/2015 129.416 129.6318 129.416 129.57 3,110
06/11/2015 130.07 130.1545 129.66 129.9312 6,134
06/10/2015 128.58 129.94 128.58 129.717 12,357
06/09/2015 127.95 128.3 127.88 127.915 7,414
06/08/2015 128.85 128.858 128.112 128.28 6,982
06/05/2015 127.85 129 127.85 128.93 12,045
06/04/2015 129.41 129.41 128.62 128.65 4,006
06/03/2015 128.96 130.0591 128.96 129.84 11,080
06/02/2015 128.65 129.615 128.2401 129.04 11,571
06/01/2015 129.39 129.41 128.25 128.85 5,110
05/29/2015 129.7 129.7 128.618 128.915 12,423
05/28/2015 129.61 129.72 129.1101 129.568 9,661
05/27/2015 128.43 129.85 128.43 129.746 5,613
05/26/2015 129.63 129.63 128.22 128.5199 9,407
05/22/2015 130.41 130.5 129.91 129.95 6,027
05/21/2015 130.54 130.8499 130.2316 130.39 9,193
05/20/2015 130.59 130.84 130.27 130.55 6,851
05/19/2015 130.97 130.97 130.33 130.49 8,066
05/18/2015 129.37 130.8 129.37 130.8 5,674
05/15/2015 129.91 129.91 129.17 129.54 6,402
05/14/2015 128.91 129.63 128.8901 129.46 26,764
05/13/2015 129.12 129.12 128.33 128.6267 7,537
05/12/2015 128.2 128.73 127.28 128.58 5,435
05/11/2015 128.72 129.34 128.57 128.66 16,798
05/08/2015 129.13 129.14 128.6118 128.95 12,931
05/07/2015 127.85 128.16 127.2758 127.9 7,123
05/06/2015 127.9 127.9 127.0701 127.862 5,271
05/05/2015 129.2 129.65 127.6 127.94 11,168
05/04/2015 129.2499 129.7599 129.2499 129.4501 5,502
*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?