Historical Stock Price
JKL historical stock prices picture
JKL (JKL) has the following price history information. Looking back at JKL historical stock prices for the last five trading days, on March 15, 2021, JKL opened at $176.59, traded as high as $177.27 and as low as $175.05, and closed at $177.27. Trading volume was a total of 11.90K shares. On March 16, 2021, JKL opened at $174.70, traded as high as $174.93 and as low as $173.50, and closed at $173.97. Trading volume was a total of 10.70K shares. On March 17, 2021, JKL opened at $173.97, traded as high as $175.48 and as low as $173.81, and closed at $175.48. Trading volume was a total of 5.80K shares. On March 18, 2021, JKL opened at $176.36, traded as high as $177.84 and as low as $172.45, and closed at $172.67. Trading volume was a total of 10.30K shares. On March 19, 2021, JKL opened at $171.10, traded as high as $174.25 and as low as $171.10, and closed at $172.73. Trading volume was a total of 17.50K shares.

JKL Historical Stock Prices By Date:

JKL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into JKL shares, starting with a $10,000 purchase of JKL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/19/2021
Start price/share: $123.47
End price/share: $172.73
Starting shares: 80.99
Ending shares: 95.38
Dividends reinvested/share: $20.99
Total return: 64.75%
Average Annual Total Return: 7.42%
Starting investment: $10,000.00
Ending investment: $16,471.93
Years: 6.97
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/19/2021
Start price/share: $123.47
End price/share: $172.73
Dividends collected/share: $20.99
Total return: 56.90%
Average Annual Total Return: 6.67%
Starting investment: $10,000.00
Ending investment: $15,686.56
Years: 6.97
Date Open High Low Close Volume
03/15/2021 $176.59 $177.27 $175.05 $177.27 11.90K
03/16/2021 $174.70 $174.93 $173.50 $173.97 10.70K
03/17/2021 $173.97 $175.48 $173.81 $175.48 5.80K
03/18/2021 $176.36 $177.84 $172.45 $172.67 10.30K
03/19/2021 $171.10 $174.25 $171.10 $172.73 17.50K
iShares Morningstar Small-Cap Value is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance of the Morningstar Small Value Index (the Value Index). The Value Index measures the performance of stocks issued by small-capitalization companies that have exhibited above-average value characteristics as determined by Morningstar Inc.'s index methodology. As of Apr 30 2015, the Fund's total assets and investment portfolio totaled $470,699,356 and $469,438,026, respectively.
Date Close
03/15/2021$177.27
03/16/2021$173.97
03/17/2021$175.48
03/18/2021$172.67
03/19/2021$172.73
JKL is categorized under the Financials sector; below are some other companies in the same sector:

JLA Historical Stock Prices
JLL Historical Stock Prices
JLS Historical Stock Prices
JMF Historical Stock Prices
JMI Historical Stock Prices
JMLP Historical Stock Prices
JMM Historical Stock Prices
JMP Historical Stock Prices
JMPB Historical Stock Prices
JMPC Historical Stock Prices

Also explore: JKL shares outstanding history

Email EnvelopeFree JKL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


JKL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.