Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Small-Cap Growth Ishares ETF
(NY:
JKK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
42.62
42.62
41.98
42.01
0
-0.78(-1.82%)
Jan 29, 2009
43.68
43.73
42.79
42.79
2,834
-1.37(-3.11%)
Jan 28, 2009
44.09
44.52
44.05
44.16
1,770
+1.21(+2.82%)
Jan 27, 2009
43.28
43.28
42.59
42.95
10,718
+0.48(+1.13%)
Jan 26, 2009
41.85
43.29
41.85
42.47
27,244
+0.40(+0.96%)
Jan 23, 2009
41.51
42.68
41.51
42.07
10,358
+0.10(+0.25%)
Jan 22, 2009
42.12
42.73
41.40
41.97
4,892
-0.66(-1.54%)
Jan 21, 2009
41.57
42.71
41.01
42.62
10,632
+1.05(+2.53%)
Jan 20, 2009
43.21
43.21
41.27
41.57
15,216
-2.04(-4.67%)
Jan 16, 2009
43.33
43.73
42.48
43.61
9,655
+0.49(+1.13%)
Jan 15, 2009
41.56
43.16
41.21
43.12
4,564
+0.84(+1.98%)
Jan 14, 2009
42.95
42.99
42.22
42.28
7,483
-1.77(-4.01%)
Jan 13, 2009
43.79
44.27
43.52
44.05
22,110
+0.44(+1.01%)
Jan 12, 2009
44.34
44.34
43.38
43.61
8,095
-1.34(-2.99%)
Jan 09, 2009
46.15
46.15
44.67
44.95
14,560
-0.85(-1.87%)
Jan 08, 2009
45.69
46.11
45.61
45.81
7,338
-0.22(-0.47%)
Jan 07, 2009
46.45
46.81
45.76
46.02
13,818
-1.68(-3.52%)
Jan 06, 2009
47.54
48.15
47.04
47.70
12,638
+0.94(+2.01%)
Jan 05, 2009
46.43
46.97
45.94
46.77
12,652
+0.05(+0.10%)
Jan 02, 2009
45.73
46.76
45.38
46.72
0
+0.98(+2.14%)
Jan 01, 2009
45.24
46.14
45.24
45.74
0
+0.00(+0.00%)
Dec 31, 2008
45.24
46.14
45.24
45.74
19,048
+1.36(+3.07%)
Dec 30, 2008
43.64
44.38
43.56
44.38
12,567
+1.29(+3.00%)
Dec 29, 2008
43.84
43.84
42.63
43.09
15,109
-0.69(-1.58%)
Dec 26, 2008
43.53
43.87
43.34
43.78
11,895
+0.49(+1.13%)
Dec 24, 2008
43.28
43.60
43.03
43.29
45,208
-0.26(-0.60%)
Dec 23, 2008
44.56
44.56
43.17
43.55
32,612
-0.26(-0.60%)
Dec 22, 2008
44.82
44.82
42.85
43.82
10,075
-1.09(-2.43%)
Dec 19, 2008
45.55
45.82
44.82
44.91
13,151
+0.31(+0.70%)
Dec 18, 2008
45.30
45.62
44.05
44.60
19,762
-0.64(-1.41%)
Dec 17, 2008
44.48
45.66
44.41
45.23
38,635
+1.03(+2.34%)
Dec 16, 2008
42.56
44.50
42.56
44.20
20,832
+2.37(+5.66%)
Dec 15, 2008
43.64
43.69
41.45
41.83
14,684
-1.42(-3.28%)
Dec 12, 2008
40.87
43.25
40.87
43.25
17,334
+1.13(+2.68%)
Dec 11, 2008
43.26
43.98
41.96
42.12
26,598
-1.65(-3.78%)
Dec 10, 2008
43.43
44.21
43.09
43.78
12,950
+0.93(+2.17%)
Dec 09, 2008
43.07
44.65
42.44
42.85
29,821
-0.51(-1.17%)
Dec 08, 2008
43.33
43.92
42.74
43.36
13,595
+1.64(+3.92%)
Dec 05, 2008
39.74
41.74
39.59
41.72
12,502
+1.79(+4.49%)
Dec 04, 2008
41.06
42.16
39.76
39.93
17,051
-1.63(-3.93%)
Dec 03, 2008
40.26
41.71
39.57
41.56
42,488
+0.89(+2.19%)
Dec 02, 2008
39.81
40.67
39.29
40.67
33,230
+1.25(+3.17%)
Dec 01, 2008
42.28
42.28
39.42
39.42
22,396
-4.15(-9.53%)
Nov 28, 2008
42.34
43.57
42.34
43.57
5,496
+0.59(+1.38%)
Nov 26, 2008
40.03
43.00
40.03
42.98
14,360
+2.22(+5.46%)
Nov 25, 2008
40.85
40.85
39.35
40.76
12,700
+0.93(+2.34%)
Nov 24, 2008
38.30
40.40
38.30
39.82
13,830
+2.32(+6.18%)
Nov 21, 2008
36.36
37.51
34.77
37.51
21,518
+1.88(+5.28%)
Nov 20, 2008
37.82
38.25
35.63
35.63
19,595
-2.77(-7.22%)
Nov 19, 2008
41.02
41.31
38.40
38.40
27,820
-2.96(-7.15%)
Nov 18, 2008
42.06
42.11
39.97
41.35
20,515
-0.93(-2.20%)
Nov 17, 2008
42.23
42.79
41.77
42.28
18,544
-0.28(-0.65%)
Nov 14, 2008
44.84
44.84
42.56
42.56
5,930
-1.56(-3.54%)
Nov 13, 2008
42.03
44.13
39.97
44.13
25,682
+1.85(+4.38%)
Nov 12, 2008
43.92
43.92
42.08
42.27
11,463
-2.52(-5.62%)
Nov 11, 2008
44.52
45.82
44.39
44.79
21,881
-0.96(-2.09%)
Nov 10, 2008
47.64
47.64
45.55
45.75
3,294
+0.18(+0.39%)
Nov 07, 2008
46.28
46.85
45.55
45.57
11,990
-0.27(-0.59%)
Nov 06, 2008
47.38
47.38
45.59
45.84
15,408
-2.43(-5.04%)
Nov 05, 2008
49.12
50.08
48.28
48.28
6,054
-1.93(-3.84%)
Nov 04, 2008
49.30
50.73
49.27
50.20
13,277
+1.14(+2.32%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.