Quantcast

Morningstar Small Value Index Historical Stock Prices

(ETF)
JKL 
$141.9116
*  
2.0409
1.42%
Get JKL Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading JKL now


Community Rating:
View:    JKL Pre-Market
 
 
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 25-JAN-2019 TO 25-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.
16:00 142.58 142.58 141.9116 141.9116 15,178
04/25/2019 141.96 142.58 141.9116 141.9116 15,178
04/24/2019 144.07 144.3378 143.77 143.9525 2,946
04/23/2019 142.21 143.75 142.0501 143.75 4,705
04/22/2019 142.48 142.5 141.32 141.7302 3,348
04/18/2019 143.24 144.06 142.7341 142.83 4,531
04/17/2019 144.09 144.09 143.3354 143.485 3,493
04/16/2019 143.99 143.99 143.2898 143.8768 11,546
04/15/2019 144.08 144.08 143.1883 143.2781 3,163
04/12/2019 143.76 144.3 143.22 144.11 4,417
04/11/2019 142.69 143.3565 142.69 142.97 5,559
04/10/2019 141.83 142.83 141.53 142.8 4,004
04/09/2019 142 142 140.9996 141 3,081
04/08/2019 142.8 143.0067 142.59 142.8857 6,849
04/05/2019 141.8 142.9985 141.8 142.9985 20,710
04/04/2019 140.24 141.6001 140.24 141.6001 3,970
04/03/2019 140.3742 140.6316 139.8276 140.0895 2,061
04/02/2019 140.01 140.01 139.3311 139.7415 3,680
04/01/2019 138.73 140.2417 138.73 140.2417 5,641
03/29/2019 138.62 138.62 137.6791 137.88 6,390
03/28/2019 137.48 137.93 136.55 137.93 3,840
03/27/2019 136.81 137.2713 135.9569 137 2,805
03/26/2019 135.98 137.07 135.9 136.85 6,356
03/25/2019 135.01 135.37 133.8996 135.1378 7,263
03/22/2019 138.31 138.31 134.8881 134.8881 3,907
03/21/2019 136.98 139.4287 136.98 138.8591 3,613
03/20/2019 139.23 139.23 137.536 137.536 4,105
03/19/2019 141.64 141.64 139.7076 139.7076 5,866
03/18/2019 140.1 141.33 140.1 141.22 11,259
03/15/2019 140.3228 140.4801 139.9601 139.97 2,802
03/14/2019 140.23 140.32 139.876 139.9557 2,555
03/13/2019 141.02 141.02 140.5073 140.5073 2,164
03/12/2019 140.25 140.25 139.8299 139.9368 5,209
03/11/2019 139.08 139.8397 139.08 139.8397 2,294
03/08/2019 137.6364 138.405 137.485 138.17 5,068
03/07/2019 140.03 140.03 138.59 138.6883 3,066
03/06/2019 142.3 142.3 140.33 140.3808 3,261
03/05/2019 143.47 143.47 142.4801 142.6478 3,717
03/04/2019 144.05 144.05 142.3423 143.071 12,381
03/01/2019 143.236 143.8764 143.1679 143.8764 3,390
02/28/2019 142.96 143.3364 142.96 143.0679 4,220
02/27/2019 142.89 143.3388 142.6301 143.22 5,542
02/26/2019 144.3 144.3 143.25 143.25 7,630
02/25/2019 145.2137 145.45 144.284 144.2986 6,193
02/22/2019 144.493 145.1091 144.493 144.9523 5,610
02/21/2019 144.6 144.6 144.0779 144.2874 3,876
02/20/2019 143.76 145.07 143.76 144.93 5,109
02/19/2019 142.47 144.1999 142.47 143.964 6,369
02/15/2019 142.3447 143.2 142.3447 143.1283 5,683
02/14/2019 140.3301 141.95 140.3301 141.2218 11,528
02/13/2019 140.9 141.4301 140.7608 141.3072 6,228
02/12/2019 140.31 141.23 140.31 140.7661 8,071
02/11/2019 138.92 139.635 138.92 139.635 4,040
02/08/2019 138.72 138.85 137.8221 138.82 18,948
02/07/2019 139.8 139.8 138.37 139.4076 27,124
02/06/2019 139.9401 140.4199 139.9401 140.1836 7,813
02/05/2019 140.67 140.7 140.02 140.3986 6,108
02/04/2019 139.03 140.085 138.65 140.085 6,553
02/01/2019 138.97 139.34 138.5801 139.0936 8,701
01/31/2019 137.96 138.9135 137.96 138.9135 7,875
01/30/2019 138 138.799 136.95 138.2316 4,344
01/29/2019 137.28 137.89 137.28 137.5723 9,677
01/28/2019 136.5 137.44 136.2281 137.2711 5,392
01/25/2019 136.27 137.4 136.27 137.2 12,856
*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