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, 2012
85.94
86.53
85.94
86.53
9,396
+0.85(+0.99%)
Oct 26, 2012
87.04
85.68
85.68
85.68
2,527
-1.05(-1.22%)
Oct 25, 2012
87.58
87.58
86.28
86.74
3,814
+0.21(+0.24%)
Oct 24, 2012
86.66
86.79
86.53
86.53
7,640
-0.71(-0.81%)
Oct 23, 2012
86.71
87.23
86.21
87.23
2,524
-0.43(-0.49%)
Oct 19, 2012
89.96
89.96
87.46
87.67
4,013
-1.56(-1.75%)
Oct 18, 2012
89.61
89.61
89.20
89.23
5,217
-0.73(-0.81%)
Oct 17, 2012
89.81
90.33
89.63
89.96
5,160
+0.67(+0.75%)
Oct 16, 2012
89.11
89.41
89.05
89.29
3,481
+0.74(+0.83%)
Oct 15, 2012
88.27
88.55
88.21
88.55
1,100
+0.43(+0.48%)
Oct 12, 2012
88.59
88.91
87.97
88.12
10,793
-0.46(-0.51%)
Oct 11, 2012
88.87
89.03
88.51
88.58
1,710
+0.50(+0.57%)
Oct 10, 2012
88.52
88.72
88.08
88.08
1,338
-0.38(-0.43%)
Oct 09, 2012
89.16
89.16
88.46
88.46
1,765
-1.26(-1.40%)
Oct 08, 2012
89.61
89.72
89.61
89.72
1,066
-0.54(-0.59%)
Oct 05, 2012
91.07
91.47
90.20
90.25
1,954
-0.18(-0.20%)
Oct 04, 2012
90.42
90.43
89.56
90.43
1,290
+0.56(+0.62%)
Oct 03, 2012
89.61
90.34
89.61
89.87
2,106
+0.08(+0.08%)
Oct 02, 2012
89.62
89.80
89.45
89.80
683
+0.15(+0.17%)
Oct 01, 2012
90.03
90.14
89.64
89.64
1,434
-0.50(-0.55%)
Sep 28, 2012
89.94
90.14
89.80
90.14
405
+0.19(+0.21%)
Sep 27, 2012
89.11
89.95
89.06
89.95
1,083
+1.36(+1.54%)
Sep 26, 2012
89.58
89.58
88.59
88.59
1,248
-0.87(-0.97%)
Sep 25, 2012
91.33
91.41
89.45
89.45
2,006
-1.29(-1.42%)
Sep 24, 2012
91.13
91.37
90.59
90.75
4,428
-0.83(-0.91%)
Sep 21, 2012
92.00
92.00
91.58
91.58
3,687
+0.31(+0.34%)
Sep 20, 2012
91.34
91.35
90.96
91.27
5,756
-0.60(-0.65%)
Sep 19, 2012
91.76
92.06
91.76
91.86
2,686
+0.03(+0.03%)
Sep 18, 2012
92.13
92.15
91.63
91.84
2,322
-0.35(-0.38%)
Sep 17, 2012
92.37
92.39
91.84
92.19
9,252
-0.37(-0.40%)
Sep 14, 2012
91.96
93.12
91.96
92.56
2,775
+0.92(+1.00%)
Sep 13, 2012
90.88
92.01
87.20
91.64
11,945
+0.85(+0.93%)
Sep 12, 2012
90.41
90.79
90.22
90.79
19,531
+0.54(+0.60%)
Sep 11, 2012
90.26
90.67
90.14
90.25
4,676
-0.05(-0.05%)
Sep 10, 2012
90.66
90.66
90.30
90.30
4,706
-0.37(-0.41%)
Sep 07, 2012
90.49
90.77
90.49
90.67
2,651
+0.21(+0.23%)
Sep 06, 2012
89.63
90.67
89.46
90.46
2,374
+1.73(+1.95%)
Sep 05, 2012
88.96
89.02
88.51
88.73
3,079
-0.21(-0.23%)
Sep 04, 2012
87.26
89.05
87.22
88.94
1,904
+1.24(+1.41%)
Aug 31, 2012
87.33
87.71
87.32
87.70
1,746
+0.31(+0.36%)
Aug 30, 2012
87.12
87.38
87.03
87.38
1,161
-0.72(-0.82%)
Aug 29, 2012
88.00
88.31
87.97
88.10
2,561
+0.96(+1.11%)
Aug 27, 2012
87.47
87.71
87.14
87.14
4,832
-0.01(-0.01%)
Aug 24, 2012
86.64
87.34
86.48
87.15
1,593
+0.27(+0.31%)
Aug 23, 2012
87.05
87.22
86.62
86.88
52,284
-0.37(-0.42%)
Aug 22, 2012
86.93
87.24
86.78
87.24
1,498
+0.11(+0.13%)
Aug 21, 2012
87.72
88.04
86.97
87.13
9,335
-0.03(-0.03%)
Aug 20, 2012
87.13
87.16
86.82
87.16
3,328
-0.60(-0.68%)
Aug 17, 2012
87.25
87.80
87.17
87.75
2,455
+0.48(+0.55%)
Aug 16, 2012
85.97
87.27
85.97
87.27
2,928
+0.92(+1.06%)
Aug 15, 2012
85.93
86.35
85.93
86.35
1,981
+0.57(+0.67%)
Aug 14, 2012
86.28
86.28
85.76
85.78
1,277
-0.08(-0.09%)
Aug 13, 2012
85.89
86.03
85.13
85.86
5,736
-0.33(-0.39%)
Aug 10, 2012
85.84
86.19
85.68
86.19
5,647
-0.05(-0.06%)
Aug 09, 2012
86.03
86.24
85.98
86.24
2,592
+0.50(+0.58%)
Aug 08, 2012
85.91
85.98
85.63
85.74
6,773
-0.45(-0.52%)
Aug 07, 2012
85.69
86.61
85.69
86.19
4,458
+0.99(+1.16%)
Aug 06, 2012
84.31
85.31
84.28
85.20
5,035
+0.99(+1.18%)
Aug 03, 2012
84.06
84.51
84.06
84.21
5,188
+1.96(+2.39%)
Aug 02, 2012
82.29
82.29
81.84
82.25
1,241
-0.60(-0.72%)
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
.