JKK Historical Prices | iShares Morningstar Small Growt Stock

Dow

0.17% Nasdaq

0.22%

iShares Morningstar Small Growth Index (JKK)

-NYSEArca

107.38 0.05(0.05%) 10:48AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	110.00	110.88	107.43	107.43	1,700	107.43
May 21, 2013	109.71	110.18	109.58	110.18	2,300	110.18
May 20, 2013	109.47	109.82	109.47	109.76	1,800	109.76
May 17, 2013	109.36	109.36	109.36	109.36	200	109.36
May 16, 2013	108.79	109.26	108.44	108.61	6,300	108.61
May 15, 2013	108.47	109.18	108.47	108.84	1,300	108.84
May 14, 2013	107.68	108.86	107.68	108.55	1,000	108.55
May 13, 2013	107.23	107.39	107.08	107.39	700	107.39
May 10, 2013	106.57	106.66	106.57	106.63	500	106.63
May 9, 2013	106.13	106.30	106.13	106.27	1,300	106.27
May 8, 2013	105.58	106.23	105.58	106.23	1,500	106.23
May 7, 2013	105.50	105.66	105.00	105.00	5,400	105.00
May 6, 2013	104.97	105.34	104.97	105.21	2,400	105.21
May 3, 2013	104.87	105.33	104.79	104.91	4,800	104.91
May 2, 2013	103.14	103.25	103.14	103.25	1,300	103.25
May 1, 2013	102.75	102.75	102.50	102.63	700	102.63
Apr 30, 2013	103.03	103.51	102.59	103.45	2,200	103.45
Apr 29, 2013	103.05	103.32	103.05	103.14	2,300	103.14
Apr 26, 2013	102.44	102.80	102.33	102.42	2,000	102.42
Apr 25, 2013	102.82	103.35	102.69	102.69	3,100	102.69
Apr 24, 2013	101.13	101.97	100.94	101.76	2,300	101.76
Apr 23, 2013	100.71	101.41	100.57	101.18	4,200	101.18
Apr 22, 2013	99.78	100.16	99.05	100.02	6,200	100.02
Apr 19, 2013	99.23	99.46	98.73	99.43	2,900	99.43
Apr 18, 2013	99.87	99.87	98.71	98.79	2,100	98.79
Apr 17, 2013	99.50	99.61	99.29	99.29	3,200	99.29
Apr 16, 2013	100.63	101.13	100.24	100.94	1,400	100.94
Apr 15, 2013	101.66	101.66	99.88	99.92	1,600	99.92
Apr 12, 2013	103.26	103.32	103.26	103.32	200	103.32
Apr 11, 2013	103.95	104.17	103.55	103.55	2,100	103.55
Apr 10, 2013	102.92	103.45	102.92	103.45	2,800	103.45
Apr 9, 2013	101.72	102.23	101.66	101.92	2,300	101.92
Apr 8, 2013	100.87	101.46	100.73	101.35	1,000	101.35
Apr 5, 2013	99.91	100.56	99.71	100.56	2,700	100.56
Apr 4, 2013	100.68	101.05	100.68	101.05	600	101.05
Apr 3, 2013	102.00	102.00	101.03	101.03	3,200	101.03
Apr 2, 2013	103.63	103.74	102.91	102.91	1,000	102.91
Apr 1, 2013	104.56	104.56	103.00	103.00	300	103.00
Mar 28, 2013	104.70	104.70	104.33	104.57	2,000	104.57
Mar 27, 2013	104.03	104.53	103.95	104.53	1,600	104.53
Mar 26, 2013	103.99	104.09	103.77	104.09	400	104.09
Mar 25, 2013	103.94	104.08	103.32	103.65	2,200	103.65
Mar 25, 2013	0.113 Dividend
Mar 22, 2013	104.18	104.18	104.11	104.14	600	104.03
Mar 21, 2013	103.99	104.37	103.95	103.95	3,700	103.84
Mar 20, 2013	104.20	104.56	104.20	104.52	2,200	104.41
Mar 19, 2013	104.68	104.68	102.89	103.49	1,200	103.38
Mar 18, 2013	103.95	104.69	103.95	104.43	6,500	104.32
Mar 15, 2013	105.18	105.24	104.90	105.24	600	105.13
Mar 14, 2013	105.18	105.18	105.04	105.18	1,000	105.07
Mar 13, 2013	104.00	104.62	104.00	104.49	2,100	104.38
Mar 12, 2013	104.28	104.28	103.82	104.14	1,000	104.03
Mar 11, 2013	104.20	104.42	104.20	104.31	1,000	104.20
Mar 8, 2013	104.15	104.29	102.04	104.27	7,300	104.16
Mar 7, 2013	103.10	103.22	102.96	103.08	1,400	102.97
Mar 6, 2013	102.64	103.00	102.64	103.00	2,400	102.89
Mar 5, 2013	102.19	102.52	102.19	102.45	1,100	102.34
Mar 4, 2013	101.04	101.04	101.04	101.04	200	100.93
Mar 1, 2013	99.90	101.24	99.49	101.22	3,400	101.11
Feb 28, 2013	100.71	101.00	100.71	100.99	700	100.88
Feb 27, 2013	99.24	100.98	99.24	100.93	3,400	100.82
Feb 26, 2013	99.55	99.55	98.93	99.26	900	99.15
Feb 25, 2013	101.56	101.56	99.54	99.54	2,600	99.43
Feb 22, 2013	100.70	100.79	100.54	100.77	1,000	100.66
Feb 21, 2013	100.82	100.82	98.92	99.51	5,000	99.40
Feb 20, 2013	103.13	103.13	101.51	101.51	2,600	101.40
Feb 19, 2013	102.24	102.85	102.17	102.83	15,000	102.72
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JKK

Quotes

Charts

News & Info

ETF

Analyst

iShares Morningstar Small Growth Index (JKK)