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 (%)
Oct 31, 2007
80.61
81.63
80.48
81.63
14,266
+1.45(+1.80%)
Oct 30, 2007
80.69
80.99
80.18
80.18
13,840
-0.63(-0.78%)
Oct 29, 2007
80.98
81.17
80.63
80.81
8,836
+0.32(+0.40%)
Oct 26, 2007
80.48
80.58
79.54
80.49
9,475
+1.58(+2.00%)
Oct 25, 2007
79.34
79.80
78.52
78.92
11,498
-0.57(-0.72%)
Oct 24, 2007
79.55
79.76
78.24
79.49
53,446
-0.86(-1.08%)
Oct 23, 2007
80.20
80.35
79.39
80.35
6,707
+0.87(+1.10%)
Oct 22, 2007
77.35
79.48
77.35
79.48
13,095
+0.89(+1.14%)
Oct 19, 2007
80.61
80.61
78.59
78.59
28,746
-2.20(-2.72%)
Oct 18, 2007
80.22
80.79
80.20
80.79
5,110
-0.02(-0.02%)
Oct 17, 2007
81.57
81.57
80.06
80.80
12,989
+0.06(+0.07%)
Oct 16, 2007
80.96
81.06
80.59
80.75
15,437
-0.39(-0.48%)
Oct 15, 2007
82.08
82.08
80.75
81.13
5,216
-0.68(-0.83%)
Oct 12, 2007
81.63
82.13
81.63
81.81
7,026
+0.86(+1.07%)
Oct 11, 2007
83.10
83.18
80.94
80.94
9,582
-1.02(-1.25%)
Oct 10, 2007
82.29
82.43
81.85
81.97
3,087
-0.45(-0.55%)
Oct 09, 2007
82.10
82.43
81.73
82.42
7,559
+0.54(+0.67%)
Oct 08, 2007
82.14
82.20
81.55
81.87
5,003
-0.32(-0.39%)
Oct 05, 2007
81.58
82.40
81.34
82.19
7,772
+1.44(+1.78%)
Oct 04, 2007
80.37
80.86
80.37
80.76
6,388
+0.35(+0.43%)
Oct 03, 2007
80.69
80.92
80.40
80.41
2,768
-0.46(-0.57%)
Oct 02, 2007
80.43
80.93
80.30
80.87
55,789
+0.62(+0.77%)
Oct 01, 2007
78.78
80.28
78.78
80.25
4,258
+1.78(+2.26%)
Sep 28, 2007
79.31
79.36
78.47
78.47
3,726
-0.67(-0.84%)
Sep 27, 2007
79.05
79.23
78.89
79.14
6,175
+0.44(+0.56%)
Sep 26, 2007
78.44
78.81
78.26
78.70
21,293
+0.68(+0.87%)
Sep 25, 2007
77.37
78.25
77.24
78.02
8,730
+0.20(+0.25%)
Sep 24, 2007
78.36
78.43
77.59
77.83
3,194
-0.39(-0.50%)
Sep 21, 2007
78.00
78.53
78.00
78.22
3,726
+0.32(+0.41%)
Sep 20, 2007
78.15
78.50
77.52
77.90
4,045
-0.62(-0.79%)
Sep 19, 2007
78.49
79.07
78.19
78.52
56,002
+1.04(+1.34%)
Sep 18, 2007
75.79
77.51
75.68
77.48
13,840
+2.12(+2.81%)
Sep 17, 2007
75.88
75.88
75.15
75.37
10,220
-0.42(-0.56%)
Sep 14, 2007
74.66
75.79
74.66
75.79
5,536
+0.27(+0.36%)
Sep 13, 2007
75.14
75.91
75.14
75.52
2,022
+0.40(+0.54%)
Sep 12, 2007
75.21
75.56
75.08
75.11
5,003
-0.05(-0.06%)
Sep 11, 2007
74.51
75.16
74.51
75.16
851
+1.04(+1.41%)
Sep 10, 2007
75.22
75.22
73.38
74.12
5,642
-0.37(-0.50%)
Sep 07, 2007
74.62
74.86
74.24
74.49
5,962
-1.47(-1.93%)
Sep 06, 2007
76.09
76.38
75.53
75.96
5,110
+0.00(+0.00%)
Sep 05, 2007
75.77
75.96
75.77
75.96
1,916
-0.67(-0.87%)
Sep 04, 2007
75.59
76.89
75.59
76.62
2,022
+1.16(+1.54%)
Aug 31, 2007
75.48
75.52
74.92
75.46
1,597
+0.86(+1.16%)
Aug 30, 2007
73.83
75.02
73.83
74.60
3,300
-0.10(-0.14%)
Aug 29, 2007
73.62
75.06
73.62
74.70
6,920
+1.39(+1.90%)
Aug 28, 2007
74.29
74.29
73.31
73.31
1,384
-1.46(-1.95%)
Aug 27, 2007
75.37
75.37
74.76
74.76
4,684
-0.81(-1.07%)
Aug 24, 2007
74.74
75.57
74.40
75.57
13,095
+0.96(+1.28%)
Aug 23, 2007
75.05
75.05
74.42
74.61
4,045
-0.95(-1.26%)
Aug 22, 2007
75.53
75.66
75.18
75.56
8,410
+0.99(+1.32%)
Aug 21, 2007
74.82
75.06
74.21
74.58
11,179
-0.09(-0.13%)
Aug 20, 2007
74.70
74.72
73.86
74.67
7,239
+0.49(+0.66%)
Aug 17, 2007
75.48
75.48
73.76
74.18
5,642
+1.59(+2.19%)
Aug 16, 2007
71.71
72.59
69.98
72.59
14,799
+0.63(+0.88%)
Aug 15, 2007
73.37
73.95
71.96
71.96
6,813
-1.07(-1.47%)
Aug 14, 2007
74.70
74.70
73.04
73.04
5,855
-1.71(-2.29%)
Aug 13, 2007
76.55
76.55
74.44
74.75
12,669
-0.73(-0.97%)
Aug 10, 2007
74.88
76.24
74.88
75.48
4,897
-0.75(-0.99%)
Aug 09, 2007
76.61
77.85
76.23
76.23
16,396
-1.17(-1.52%)
Aug 08, 2007
76.30
78.39
76.30
77.40
73,995
+2.41(+3.22%)
Aug 07, 2007
72.81
75.32
72.81
74.99
22,571
+1.52(+2.07%)
Aug 06, 2007
72.36
73.47
71.35
73.47
59,515
+0.91(+1.26%)
Aug 03, 2007
73.08
74.57
72.51
72.56
24,807
-2.01(-2.70%)
Aug 02, 2007
74.17
74.65
73.76
74.57
110,300
+0.74(+1.01%)
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
.