What you need to know from Apple's earnings call

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

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	50.49	51.68	50.39	51.28	51.28	5,598
Jan 31, 2023	49.70	50.50	49.58	50.50	50.50	4,702
Jan 30, 2023	49.66	49.87	49.35	49.43	49.43	9,785
Jan 27, 2023	49.76	50.11	49.47	50.07	50.07	34,270
Jan 26, 2023	49.71	49.71	49.34	49.67	49.67	3,069
Jan 25, 2023	48.62	49.39	48.53	49.27	49.27	2,368
Jan 24, 2023	49.18	49.40	49.09	49.20	49.20	2,816
Jan 23, 2023	49.02	49.50	48.65	49.38	49.38	10,785
Jan 20, 2023	48.31	48.71	47.92	48.70	48.70	8,003
Jan 19, 2023	48.22	48.22	47.57	47.82	47.82	5,270
Jan 18, 2023	49.76	49.76	48.44	48.47	48.47	4,661
Jan 17, 2023	49.33	49.33	48.76	49.01	49.01	18,465
Jan 13, 2023	48.65	49.11	48.65	49.05	49.05	6,105
Jan 12, 2023	48.10	48.87	47.91	48.72	48.72	3,901
Jan 11, 2023	47.01	48.18	47.01	48.15	48.15	4,412
Jan 10, 2023	46.40	47.41	46.40	47.41	47.41	10,611
Jan 09, 2023	46.53	47.33	46.53	46.78	46.78	5,430
Jan 06, 2023	46.30	46.69	45.81	46.69	46.69	14,372
Jan 05, 2023	45.23	45.78	45.23	45.60	45.60	2,819
Jan 04, 2023	45.35	46.33	45.35	46.03	46.03	3,582
Jan 03, 2023	46.29	46.29	45.00	45.38	45.38	5,722
Dec 30, 2022	45.23	45.60	45.10	45.60	45.60	6,698
Dec 29, 2022	45.40	45.83	45.40	45.81	45.81	58,046
Dec 28, 2022	45.30	45.30	44.59	44.68	44.68	8,356
Dec 27, 2022	44.73	45.41	44.73	45.20	45.20	6,264
Dec 23, 2022	45.69	45.69	45.05	45.48	45.48	57,073
Dec 22, 2022	45.28	45.29	44.53	45.29	45.29	12,402
Dec 21, 2022	45.23	46.02	45.23	46.02	46.02	15,505
Dec 20, 2022	44.26	45.33	44.26	45.18	45.18	9,978
Dec 19, 2022	46.33	46.33	44.68	45.00	45.00	11,207
Dec 16, 2022	45.60	45.66	45.07	45.66	45.66	6,278
Dec 15, 2022	46.51	46.51	45.77	45.90	45.90	14,611
Dec 14, 2022	47.68	47.68	46.92	47.13	47.13	8,154
Dec 13, 2022	47.82	47.89	47.15	47.36	47.36	4,197
Dec 12, 2022	47.08	47.22	46.51	47.22	47.22	2,250
Dec 09, 2022	47.20	47.28	46.66	46.66	46.66	55,395
Dec 08, 2022	46.52	47.49	46.52	47.10	47.10	2,446
Dec 07, 2022	46.85	47.06	46.69	46.94	46.94	7,877
Dec 06, 2022	47.62	47.62	46.66	47.05	47.05	10,387
Dec 05, 2022	48.91	48.91	47.56	47.58	47.58	2,899
Dec 02, 2022	48.33	49.07	48.32	48.94	48.94	6,305
Dec 01, 2022	48.22	49.05	48.22	48.70	48.70	39,721
Nov 30, 2022	47.12	48.65	47.05	48.65	48.65	19,656
Nov 29, 2022	47.75	47.75	47.46	47.47	47.47	43,841
Nov 28, 2022	47.95	47.95	47.30	47.35	47.35	7,798
Nov 25, 2022	48.38	48.38	48.32	48.32	48.32	205
Nov 23, 2022	48.07	48.27	47.94	48.14	48.14	3,426
Nov 22, 2022	47.79	47.96	47.71	47.96	47.96	5,613
Nov 21, 2022	47.34	47.43	47.20	47.35	47.35	1,613
Nov 18, 2022	48.21	48.21	47.38	47.56	47.56	10,616
Nov 17, 2022	46.88	47.38	46.88	47.38	47.38	3,760
Nov 16, 2022	48.59	48.59	47.74	47.76	47.76	13,023
Nov 15, 2022	48.63	48.84	48.51	48.68	48.68	1,769
Nov 14, 2022	48.52	48.52	47.95	47.95	47.95	3,279
Nov 11, 2022	48.68	48.83	48.31	48.51	48.51	1,966
Nov 10, 2022	47.52	47.97	47.52	47.97	47.97	1,292
Nov 09, 2022	45.82	45.82	45.08	45.16	45.16	2,575
Nov 08, 2022	46.04	46.87	46.04	46.35	46.35	4,134
Nov 07, 2022	45.88	46.30	45.88	46.30	46.30	2,188
Nov 04, 2022	45.66	45.96	45.51	45.96	45.96	2,251
Nov 03, 2022	45.06	45.81	45.06	45.57	45.57	4,202
Nov 02, 2022	47.08	47.39	45.87	45.87	45.87	6,130
Nov 01, 2022	47.48	47.56	47.24	47.34	47.34	6,485
Oct 31, 2022	46.87	47.37	46.87	47.20	47.20	6,464
Oct 28, 2022	46.44	47.22	46.28	47.22	47.22	10,500
Oct 27, 2022	46.69	46.81	46.17	46.17	46.17	2,229
Oct 26, 2022	45.96	46.96	45.96	46.14	46.14	24,082
Oct 25, 2022	44.92	46.10	44.92	46.06	46.06	1,879
Oct 24, 2022	44.78	44.81	44.61	44.78	44.78	2,016
Oct 21, 2022	44.04	44.61	44.04	44.61	44.61	1,761
Oct 20, 2022	44.18	44.66	43.53	43.73	43.73	5,503
Oct 19, 2022	44.58	44.58	43.84	44.19	44.19	4,619
Oct 18, 2022	45.72	45.72	44.69	44.98	44.98	1,872
Oct 17, 2022	44.52	44.56	44.34	44.46	44.46	3,241
Oct 14, 2022	44.19	44.19	43.14	43.14	43.14	5,371
Oct 13, 2022	42.65	44.44	42.65	44.24	44.24	11,039
Oct 12, 2022	43.00	43.54	43.00	43.32	43.32	16,334
Oct 11, 2022	42.81	43.98	42.81	43.45	43.45	7,548
Oct 10, 2022	43.77	43.77	43.39	43.46	43.46	5,605
Oct 07, 2022	44.50	44.50	43.56	43.74	43.74	3,686
Oct 06, 2022	45.61	45.61	44.94	45.06	45.06	3,866
Oct 05, 2022	44.67	45.39	44.58	45.35	45.35	3,389
Oct 04, 2022	45.38	45.56	45.23	45.56	45.56	8,070
Oct 03, 2022	43.17	43.91	43.17	43.80	43.80	5,333
Sep 30, 2022	42.94	43.74	42.70	42.70	42.70	15,399
Sep 29, 2022	43.71	43.71	42.47	42.93	42.93	14,222
Sep 28, 2022	43.21	44.19	43.18	43.95	43.95	11,601
Sep 27, 2022	43.01	43.30	42.33	42.64	42.64	224,127
Sep 26, 2022	43.16	43.51	42.56	42.56	42.56	13,041
Sep 23, 2022	43.88	43.88	42.94	43.40	43.40	2,958
Sep 22, 2022	44.90	44.90	44.51	44.53	44.53	3,909
Sep 21, 2022	46.55	46.98	45.62	45.62	45.62	6,873
Sep 20, 2022	46.21	46.45	46.02	46.24	46.24	1,711
Sep 19, 2022	46.48	46.98	46.47	46.98	46.98	3,433
Sep 16, 2022	46.73	46.73	46.15	46.58	46.58	8,430
Sep 15, 2022	47.28	47.97	47.17	47.34	47.34	9,177
Sep 14, 2022	47.65	47.65	47.28	47.54	47.54	5,469
Sep 13, 2022	48.11	48.27	47.32	47.48	47.48	8,175
Sep 12, 2022	48.93	49.40	48.93	49.40	49.40	7,599
Sep 09, 2022	48.15	48.81	48.15	48.80	48.80	2,737
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,179.76+60.55(+1.47%)

Dow 3034,053.94-39.02(-0.11%)

Nasdaq12,200.82+384.50(+3.25%)

Russell 20002,001.22+40.41(+2.06%)

Crude Oil76.00-0.41(-0.54%)

Gold1,927.10-15.70(-0.81%)

What you need to know from Apple's earnings call

iShares Morningstar Small-Cap ETF (JKJ)

S&P 500
4,179.76
+60.55(+1.47%)

Dow 30
34,053.94
-39.02(-0.11%)

Nasdaq
12,200.82
+384.50(+3.25%)

Russell 2000
2,001.22
+40.41(+2.06%)

Crude Oil
76.00
-0.41(-0.54%)

Gold
1,927.10
-15.70(-0.81%)