iShares Morningstar Small... (JKK)
AMEX: JKK
· Real-Time Price · USD
307.42
4.50 (1.48%)
At close: Mar 19, 2021, 8:59 PM
JKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 51.85 | 52.03 | 51.70 | 51.95 | 51.95 | 0.48% | 13,516 |
| Aug 15, 2025 | 51.96 | 51.97 | 51.52 | 51.70 | 51.70 | -0.50% | 41,492 |
| Aug 14, 2025 | 52.00 | 52.17 | 51.58 | 51.96 | 51.96 | -1.44% | 17,027 |
| Aug 13, 2025 | 52.20 | 52.72 | 51.90 | 52.72 | 52.72 | 1.74% | 16,835 |
| Aug 12, 2025 | 50.97 | 51.84 | 50.75 | 51.82 | 51.82 | 2.53% | 17,383 |
| Aug 11, 2025 | 50.78 | 51.04 | 50.51 | 50.54 | 50.54 | -0.32% | 17,179 |
| Aug 8, 2025 | 51.09 | 51.09 | 50.59 | 50.70 | 50.70 | 0.02% | 20,585 |
| Aug 7, 2025 | 51.16 | 51.16 | 50.30 | 50.69 | 50.69 | -0.33% | 105,685 |
| Aug 6, 2025 | 50.89 | 50.91 | 50.51 | 50.86 | 50.86 | 0.02% | 23,647 |
| Aug 5, 2025 | 51.12 | 51.31 | 50.50 | 50.85 | 50.85 | -0.10% | 74,122 |
| Aug 4, 2025 | 50.28 | 50.90 | 50.19 | 50.90 | 50.90 | 1.80% | 22,179 |
| Aug 1, 2025 | 50.01 | 50.34 | 49.33 | 50.00 | 50.00 | -1.88% | 34,909 |
| Jul 31, 2025 | 51.44 | 51.73 | 50.89 | 50.96 | 50.96 | -0.76% | 34,151 |
| Jul 30, 2025 | 51.39 | 51.96 | 51.08 | 51.35 | 51.35 | 0.47% | 25,593 |
| Jul 29, 2025 | 51.77 | 51.77 | 51.00 | 51.11 | 51.11 | -0.53% | 19,651 |
| Jul 28, 2025 | 51.59 | 51.59 | 51.24 | 51.38 | 51.38 | -0.10% | 14,911 |
| Jul 25, 2025 | 51.45 | 51.50 | 51.03 | 51.43 | 51.43 | 0.69% | 17,759 |
| Jul 24, 2025 | 51.36 | 51.40 | 51.07 | 51.08 | 51.08 | -0.85% | 18,829 |
| Jul 23, 2025 | 51.15 | 51.52 | 51.08 | 51.52 | 51.52 | 1.32% | 49,175 |
| Jul 22, 2025 | 50.47 | 50.97 | 50.45 | 50.85 | 50.85 | 0.65% | 14,413 |