Advertisement
Advertisement
U.S. Markets open in 6 hrs 33 mins
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:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022------
Dec 01, 2022------
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
Sep 08, 202246.9647.8146.9647.8047.807,801
Sep 07, 202246.3447.3746.3447.3747.376,893
Sep 06, 202247.1647.1646.1846.2846.287,094
Sep 02, 202247.7547.7546.7146.7146.712,754
Sep 01, 202246.7247.0446.5347.0447.041,467
Aug 31, 202247.9748.1447.5747.6147.614,473
Aug 30, 202248.8548.8547.7147.8647.867,907
Aug 29, 202248.4148.8848.4148.5848.582,407
Aug 26, 202250.8050.8048.9748.9748.973,866
Aug 25, 202250.3950.5850.3850.5850.589,955
Aug 24, 202249.4550.0849.4549.9149.912,848
Aug 23, 202249.7749.7849.4349.4949.4913,930
Aug 22, 202249.7949.7949.3549.4249.425,353
Aug 19, 202250.9850.9850.5550.5550.551,374
Aug 18, 202251.3151.6951.3151.6251.623,438
Aug 17, 202251.4651.4651.0451.3651.362,481
Aug 16, 202251.9752.4151.9752.2352.233,590
Aug 15, 202251.5452.1251.5452.1252.121,159
Aug 12, 202251.4552.0451.4552.0452.042,474
Aug 11, 202251.4551.8151.0351.0551.057,252
Aug 10, 202250.7150.9250.6450.8650.865,310
Aug 09, 202250.1450.1449.2749.3749.376,388
Aug 08, 202249.9550.6149.9550.2550.254,212
Aug 05, 202249.0349.7649.0249.7649.7611,925
Aug 04, 202249.5849.5849.3249.3549.3523,330
Aug 03, 202249.2549.6048.9949.5549.5561,081
Aug 02, 202248.5549.2848.5548.8248.827,315
Aug 01, 202248.4949.2048.4948.9048.902,463
Jul 29, 202248.5549.0348.5548.9648.966,843
Jul 28, 202248.0348.5647.5148.5648.568,543
Jul 27, 202247.1347.9847.1047.9747.971,428
Jul 26, 202247.1647.1646.7746.8546.852,492
Jul 25, 202246.9947.2946.9847.2447.24843
Jul 22, 202247.4347.4346.7546.9846.981,253
Jul 21, 202247.4147.6646.9247.6647.6613,279
Jul 20, 202246.8347.4646.8347.4647.463,005
Jul 19, 202245.6046.7245.6046.7246.7229,875
Jul 18, 202245.8645.9345.1945.1945.192,819
Jul 15, 202245.1245.2444.5445.2445.247,910
Jul 14, 202244.0944.3643.7744.3644.365,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement