Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Morningstar Small-Cap ETF (JKJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
231.19+0.01 (+0.00%)
At close: 01:47PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202350.4951.6850.3951.2851.285,598
Jan 31, 202349.7050.5049.5850.5050.504,702
Jan 30, 202349.6649.8749.3549.4349.439,785
Jan 27, 202349.7650.1149.4750.0750.0734,270
Jan 26, 202349.7149.7149.3449.6749.673,069
Jan 25, 202348.6249.3948.5349.2749.272,368
Jan 24, 202349.1849.4049.0949.2049.202,816
Jan 23, 202349.0249.5048.6549.3849.3810,785
Jan 20, 202348.3148.7147.9248.7048.708,003
Jan 19, 202348.2248.2247.5747.8247.825,270
Jan 18, 202349.7649.7648.4448.4748.474,661
Jan 17, 202349.3349.3348.7649.0149.0118,465
Jan 13, 202348.6549.1148.6549.0549.056,105
Jan 12, 202348.1048.8747.9148.7248.723,901
Jan 11, 202347.0148.1847.0148.1548.154,412
Jan 10, 202346.4047.4146.4047.4147.4110,611
Jan 09, 202346.5347.3346.5346.7846.785,430
Jan 06, 202346.3046.6945.8146.6946.6914,372
Jan 05, 202345.2345.7845.2345.6045.602,819
Jan 04, 202345.3546.3345.3546.0346.033,582
Jan 03, 202346.2946.2945.0045.3845.385,722
Dec 30, 202245.2345.6045.1045.6045.606,698
Dec 29, 202245.4045.8345.4045.8145.8158,046
Dec 28, 202245.3045.3044.5944.6844.688,356
Dec 27, 202244.7345.4144.7345.2045.206,264
Dec 23, 202245.6945.6945.0545.4845.4857,073
Dec 22, 202245.2845.2944.5345.2945.2912,402
Dec 21, 202245.2346.0245.2346.0246.0215,505
Dec 20, 202244.2645.3344.2645.1845.189,978
Dec 19, 202246.3346.3344.6845.0045.0011,207
Dec 16, 202245.6045.6645.0745.6645.666,278
Dec 15, 202246.5146.5145.7745.9045.9014,611
Dec 14, 202247.6847.6846.9247.1347.138,154
Dec 13, 202247.8247.8947.1547.3647.364,197
Dec 12, 202247.0847.2246.5147.2247.222,250
Dec 09, 202247.2047.2846.6646.6646.6655,395
Dec 08, 202246.5247.4946.5247.1047.102,446
Dec 07, 202246.8547.0646.6946.9446.947,877
Dec 06, 202247.6247.6246.6647.0547.0510,387
Dec 05, 202248.9148.9147.5647.5847.582,899
Dec 02, 202248.3349.0748.3248.9448.946,305
Dec 01, 202248.2249.0548.2248.7048.7039,721
Nov 30, 202247.1248.6547.0548.6548.6519,656
Nov 29, 202247.7547.7547.4647.4747.4743,841
Nov 28, 202247.9547.9547.3047.3547.357,798
Nov 25, 202248.3848.3848.3248.3248.32205
Nov 23, 202248.0748.2747.9448.1448.143,426
Nov 22, 202247.7947.9647.7147.9647.965,613
Nov 21, 202247.3447.4347.2047.3547.351,613
Nov 18, 202248.2148.2147.3847.5647.5610,616
Nov 17, 202246.8847.3846.8847.3847.383,760
Nov 16, 202248.5948.5947.7447.7647.7613,023
Nov 15, 202248.6348.8448.5148.6848.681,769
Nov 14, 202248.5248.5247.9547.9547.953,279
Nov 11, 202248.6848.8348.3148.5148.511,966
Nov 10, 202247.5247.9747.5247.9747.971,292
Nov 09, 202245.8245.8245.0845.1645.162,575
Nov 08, 202246.0446.8746.0446.3546.354,134
Nov 07, 202245.8846.3045.8846.3046.302,188
Nov 04, 202245.6645.9645.5145.9645.962,251
Nov 03, 202245.0645.8145.0645.5745.574,202
Nov 02, 202247.0847.3945.8745.8745.876,130
Nov 01, 202247.4847.5647.2447.3447.346,485
Oct 31, 202246.8747.3746.8747.2047.206,464
Oct 28, 202246.4447.2246.2847.2247.2210,500
Oct 27, 202246.6946.8146.1746.1746.172,229
Oct 26, 202245.9646.9645.9646.1446.1424,082
Oct 25, 202244.9246.1044.9246.0646.061,879
Oct 24, 202244.7844.8144.6144.7844.782,016
Oct 21, 202244.0444.6144.0444.6144.611,761
Oct 20, 202244.1844.6643.5343.7343.735,503
Oct 19, 202244.5844.5843.8444.1944.194,619
Oct 18, 202245.7245.7244.6944.9844.981,872
Oct 17, 202244.5244.5644.3444.4644.463,241
Oct 14, 202244.1944.1943.1443.1443.145,371
Oct 13, 202242.6544.4442.6544.2444.2411,039
Oct 12, 202243.0043.5443.0043.3243.3216,334
Oct 11, 202242.8143.9842.8143.4543.457,548
Oct 10, 202243.7743.7743.3943.4643.465,605
Oct 07, 202244.5044.5043.5643.7443.743,686
Oct 06, 202245.6145.6144.9445.0645.063,866
Oct 05, 202244.6745.3944.5845.3545.353,389
Oct 04, 202245.3845.5645.2345.5645.568,070
Oct 03, 202243.1743.9143.1743.8043.805,333
Sep 30, 202242.9443.7442.7042.7042.7015,399
Sep 29, 202243.7143.7142.4742.9342.9314,222
Sep 28, 202243.2144.1943.1843.9543.9511,601
Sep 27, 202243.0143.3042.3342.6442.64224,127
Sep 26, 202243.1643.5142.5642.5642.5613,041
Sep 23, 202243.8843.8842.9443.4043.402,958
Sep 22, 202244.9044.9044.5144.5344.533,909
Sep 21, 202246.5546.9845.6245.6245.626,873
Sep 20, 202246.2146.4546.0246.2446.241,711
Sep 19, 202246.4846.9846.4746.9846.983,433
Sep 16, 202246.7346.7346.1546.5846.588,430
Sep 15, 202247.2847.9747.1747.3447.349,177
Sep 14, 202247.6547.6547.2847.5447.545,469
Sep 13, 202248.1148.2747.3247.4847.488,175
Sep 12, 202248.9349.4048.9349.4049.407,599
Sep 09, 202248.1548.8148.1548.8048.802,737
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement