Quantcast

Morningstar Small Core Index Historical Stock Prices

(ETF)
JKJ 
$172.83
*  
1.32
0.76%
Get JKJ Alerts
*Delayed - data as of Apr. 22, 2019 15:06 ET  -  Find a broker to begin trading JKJ now


Community Rating:
View:    JKJ 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
15:06 174.26 173.43 172.63 172.83 1,389
04/18/2019 173.38 174.48 173.38 174.15 1,696
04/17/2019 174.93 174.93 173.6178 173.8729 2,041
04/16/2019 174.33 174.859 174.19 174.6891 2,485
04/15/2019 174.31 174.3207 173.91 174.3207 2,076
04/12/2019 175.14 175.19 174.27 175.19 2,183
04/11/2019 173.58 174.18 173.58 173.9328 1,335
04/10/2019 171.42 173.5784 171.42 173.5784 2,906
04/09/2019 173.16 173.16 171.5043 171.5043 1,338
04/08/2019 174.12 174.1584 173.23 174.051 1,981
04/05/2019 174.1538 174.3405 174.1132 174.3405 1,093
04/04/2019 171.52 172.9195 171.52 172.9195 4,340
04/03/2019 171.37 172.37 171.37 171.7278 1,317
04/02/2019 171.07 171.29 170.22 170.7937 6,692
04/01/2019 170.04 171.4337 170.04 171.4337 1,303
03/29/2019 170.23 170.23 168.82 169.3257 1,315
03/28/2019 168.738 168.9177 167.32 168.9177 1,871
03/27/2019 166.9 167.401 166.6976 166.895 1,282
03/26/2019 167.85 167.85 166.9513 166.9513 757
03/25/2019 164.59 165.1959 164.5601 165.1959 798
03/22/2019 167.4253 167.4253 164.51 164.5493 4,182
03/21/2019 169.79 170.7501 169.4901 170.0365 1,932
03/20/2019 168.2159 168.2159 168.2159 168.2159 641
03/19/2019 171.64 171.91 170.16 170.2446 1,505
03/18/2019 170.8 171.5453 170.68 171.5453 3,864
03/15/2019 170.71 170.7475 170.2645 170.2645 812
03/14/2019 170.61 170.61 170.0806 170.0806 707
03/13/2019 171.1779 171.2234 170.7279 170.7279 1,014
03/12/2019 169.6601 170.66 169.6601 169.998 2,109
03/11/2019 168.49 170.0792 168.49 170.0792 1,755
03/08/2019 167.3 167.803 167.2584 167.803 918
03/07/2019 168.46 169.2179 168.0801 168.1308 1,900
03/06/2019 172.14 172.14 169.7569 169.7569 2,112
03/05/2019 173.39 173.39 172.31 172.4971 8,151
03/04/2019 172.645 173.0095 172.645 173.0095 639
03/01/2019 172.57 173.96 172.3536 173.7222 3,163
02/28/2019 172.66 172.93 172.6589 172.6589 1,333
02/27/2019 172.16 172.913 171.9685 172.909 1,528
02/26/2019 173.65 173.8 172.7115 172.7115 2,772
02/25/2019 176.94 176.94 173.9317 173.9457 1,435
02/22/2019 173.24 174.3137 173.24 174.3137 622
02/21/2019 177.02 177.02 172.9749 173.23 2,364
02/20/2019 172.9982 173.7285 172.9982 173.5848 1,505
02/19/2019 172.1801 173.1083 171.85 172.7945 1,855
02/15/2019 172.31 172.31 171.3 172.2915 2,559
02/14/2019 169.17 169.856 169.13 169.856 1,350
02/13/2019 169.59 169.8042 169.1557 169.8042 1,129
02/12/2019 168.745 169.0317 168.745 169.0317 1,447
02/11/2019 166.4853 167.075 166.11 167.075 1,847
02/08/2019 166.3866 166.3866 165.0901 166.1564 3,760
02/07/2019 166.08 166.91 165.1301 166.2874 4,616
02/06/2019 169.02 169.02 167.09 167.4858 2,963
02/05/2019 167.59 167.67 166.61 167.67 1,987
02/04/2019 164.78 166.86 164.78 166.83 2,660
02/01/2019 165.15 165.64 165.0965 165.582 15,899
01/31/2019 164.59 165.85 164.1701 165.85 4,874
01/30/2019 162.1615 164.45 162.1615 163.812 4,869
01/29/2019 163.14 163.21 162.45 162.6013 4,086
01/28/2019 161.4 162.5299 161.4 162.3494 2,911
01/25/2019 162.6 162.77 162.53 162.641 1,677
01/24/2019 160.542 161.18 160.542 160.9622 2,642
01/23/2019 159.67 161.1658 158.72 159.5992 1,862
01/22/2019 162.21 162.21 160.1226 160.1226 8,516
01/18/2019 161.5991 162.84 161.5991 162.84 5,334
*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?



Smart Portfolio