iShares Morningstar Small... (JKL)
AMEX: JKL
· Real-Time Price · USD
172.73
0.06 (0.03%)
At close: Mar 19, 2021, 8:58 PM
JKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2023 | 49.97 | 50.08 | 49.43 | 50.07 | 50.07 | 0.14% | 10,102 |
| Oct 3, 2023 | 50.69 | 50.69 | 49.77 | 50.00 | 50.00 | -1.83% | 20,550 |
| Oct 2, 2023 | 51.77 | 51.77 | 50.72 | 50.93 | 50.93 | -1.64% | 11,287 |
| Sep 29, 2023 | 52.21 | 52.28 | 51.68 | 51.78 | 51.78 | -0.25% | 5,982 |
| Sep 28, 2023 | 51.31 | 52.13 | 51.31 | 51.91 | 51.91 | 1.17% | 10,923 |
| Sep 27, 2023 | 51.16 | 51.53 | 51.00 | 51.31 | 51.31 | 0.55% | 8,591 |
| Sep 26, 2023 | 51.44 | 51.74 | 51.02 | 51.03 | 51.03 | -2.11% | 17,912 |
| Sep 25, 2023 | 51.60 | 52.23 | 51.60 | 52.13 | 51.76 | 0.48% | 11,837 |
| Sep 22, 2023 | 52.11 | 52.22 | 51.83 | 51.88 | 51.51 | -0.36% | 62,638 |
| Sep 21, 2023 | 52.47 | 52.47 | 52.07 | 52.07 | 51.70 | -1.55% | 10,352 |
| Sep 20, 2023 | 53.44 | 53.72 | 52.89 | 52.89 | 52.51 | -0.71% | 8,234 |
| Sep 19, 2023 | 53.41 | 53.71 | 53.21 | 53.27 | 52.89 | -0.30% | 5,689 |
| Sep 18, 2023 | 53.69 | 53.74 | 53.43 | 53.43 | 53.05 | -0.60% | 10,208 |
| Sep 15, 2023 | 54.15 | 54.15 | 53.57 | 53.75 | 53.36 | -0.78% | 7,900 |
| Sep 14, 2023 | 53.86 | 54.26 | 53.86 | 54.17 | 53.78 | 1.71% | 7,997 |
| Sep 13, 2023 | 53.63 | 53.63 | 53.14 | 53.26 | 52.88 | -0.84% | 8,881 |
| Sep 12, 2023 | 53.76 | 53.94 | 53.63 | 53.71 | 53.32 | 0.28% | 10,190 |
| Sep 11, 2023 | 53.94 | 54.03 | 53.53 | 53.56 | 53.18 | -0.11% | 6,179 |
| Sep 8, 2023 | 53.50 | 53.75 | 53.50 | 53.62 | 53.23 | 0.00% | 6,765 |
| Sep 7, 2023 | 53.92 | 53.92 | 53.51 | 53.62 | 53.24 | -1.03% | 9,751 |