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 29, 2021
325.67
325.67
315.35
318.12
26,000
-5.80(-1.79%)
Jan 28, 2021
326.15
328.71
323.45
323.92
17,320
-0.23(-0.07%)
Jan 27, 2021
326.48
332.23
320.56
324.15
31,849
-8.63(-2.59%)
Jan 26, 2021
334.94
336.05
332.54
332.78
14,621
-1.21(-0.36%)
Jan 25, 2021
337.35
340.05
329.41
333.99
30,719
-1.19(-0.36%)
Jan 22, 2021
329.38
335.18
329.38
335.18
18,500
+4.03(+1.22%)
Jan 21, 2021
335.54
339.58
330.13
331.15
19,461
-1.75(-0.53%)
Jan 20, 2021
333.36
335.83
331.68
332.90
21,438
+2.09(+0.63%)
Jan 19, 2021
328.02
331.39
328.02
330.81
32,032
+6.07(+1.87%)
Jan 15, 2021
328.76
328.76
322.33
324.74
18,500
-5.29(-1.60%)
Jan 14, 2021
327.95
331.52
327.84
330.03
22,366
+5.27(+1.62%)
Jan 13, 2021
327.09
327.69
324.60
324.76
14,716
-0.29(-0.09%)
Jan 12, 2021
322.74
325.09
322.17
325.05
27,413
+4.62(+1.44%)
Jan 11, 2021
318.19
321.69
316.15
320.43
54,064
-0.59(-0.18%)
Jan 08, 2021
322.04
325.36
317.18
321.02
38,200
+2.65(+0.83%)
Jan 07, 2021
310.56
318.37
310.56
318.37
21,952
+10.95(+3.56%)
Jan 06, 2021
304.16
310.97
303.56
307.42
21,287
+5.38(+1.78%)
Jan 05, 2021
296.04
302.44
296.04
302.04
53,315
+3.60(+1.21%)
Jan 04, 2021
305.93
305.93
294.96
298.44
39,062
-5.06(-1.67%)
Dec 31, 2020
303.50
303.50
303.50
12,438
-2.41(-0.79%)
Dec 30, 2020
307.83
307.89
305.65
305.91
12,438
+2.47(+0.81%)
Dec 29, 2020
310.48
310.48
300.97
303.44
16,455
-5.78(-1.87%)
Dec 28, 2020
317.75
317.75
309.22
309.22
22,011
-3.51(-1.12%)
Dec 24, 2020
315.90
315.90
311.85
312.73
9,300
-1.27(-0.41%)
Dec 23, 2020
316.62
316.62
312.81
314.00
18,662
+0.35(+0.11%)
Dec 22, 2020
309.04
314.48
309.04
313.65
26,698
+6.24(+2.03%)
Dec 21, 2020
303.11
307.75
298.78
307.41
18,373
+3.24(+1.07%)
Dec 18, 2020
307.04
307.04
303.19
304.17
35,500
+1.58(+0.52%)
Dec 17, 2020
300.37
302.60
300.36
302.59
18,110
+4.47(+1.50%)
Dec 16, 2020
298.99
299.04
296.95
298.12
21,217
+0.47(+0.16%)
Dec 15, 2020
293.25
297.68
293.02
297.65
12,806
+5.45(+1.87%)
Dec 14, 2020
293.77
295.84
292.20
292.20
18,447
+2.23(+0.77%)
Dec 11, 2020
289.02
291.36
286.41
289.97
19,106
+0.46(+0.16%)
Dec 10, 2020
283.92
289.58
282.60
289.51
12,192
+4.91(+1.72%)
Dec 09, 2020
290.19
290.19
283.53
284.60
21,891
-3.68(-1.28%)
Dec 08, 2020
283.91
288.39
283.91
288.28
26,338
+3.37(+1.18%)
Dec 07, 2020
284.09
285.35
282.16
284.91
12,560
+1.63(+0.58%)
Dec 04, 2020
280.21
283.28
279.34
283.28
16,505
+5.30(+1.91%)
Dec 03, 2020
275.64
279.96
275.64
277.98
11,053
+2.28(+0.83%)
Dec 02, 2020
277.02
277.02
274.78
275.70
12,025
-2.61(-0.94%)
Dec 01, 2020
280.84
280.84
276.63
278.31
21,568
+1.18(+0.43%)
Nov 30, 2020
277.23
277.23
273.50
277.13
10,840
-1.08(-0.39%)
Nov 27, 2020
276.39
278.21
276.39
278.21
4,001
+4.03(+1.47%)
Nov 25, 2020
274.63
274.80
272.43
274.18
19,906
+0.26(+0.09%)
Nov 24, 2020
275.72
275.72
273.14
273.92
13,457
+1.01(+0.37%)
Nov 23, 2020
270.93
273.48
269.93
272.91
13,252
+3.25(+1.20%)
Nov 20, 2020
267.66
270.47
267.66
269.67
14,904
+1.43(+0.53%)
Nov 19, 2020
266.70
269.00
266.70
268.24
14,034
+2.41(+0.91%)
Nov 18, 2020
270.01
270.01
265.68
265.83
15,279
-3.13(-1.16%)
Nov 17, 2020
265.31
269.25
264.71
268.95
68,805
+1.46(+0.55%)
Nov 16, 2020
268.38
269.73
265.66
267.50
19,998
+2.67(+1.01%)
Nov 13, 2020
265.64
265.85
263.26
264.83
32,110
+2.98(+1.14%)
Nov 12, 2020
265.16
265.79
260.67
261.85
23,716
-3.31(-1.25%)
Nov 11, 2020
262.98
265.16
262.58
265.16
20,218
+4.53(+1.74%)
Nov 10, 2020
263.08
263.46
258.30
260.63
32,106
-1.93(-0.73%)
Nov 09, 2020
273.00
273.28
262.22
262.56
44,120
-1.59(-0.60%)
Nov 06, 2020
267.51
267.51
263.62
264.15
83,226
-0.75(-0.28%)
Nov 05, 2020
263.96
265.49
262.62
264.90
64,907
+5.46(+2.10%)
Nov 04, 2020
254.71
260.67
252.93
259.44
313,375
+7.65(+3.04%)
Nov 03, 2020
250.13
252.42
249.01
251.79
201,654
+6.07(+2.47%)
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
.