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, 2019
198.08
198.81
197.88
198.70
4,176
-1.89(-0.94%)
Oct 30, 2019
201.01
201.01
199.44
200.59
1,851
+0.27(+0.13%)
Oct 29, 2019
200.35
201.27
200.32
200.32
1,132
-0.03(-0.01%)
Oct 28, 2019
199.93
200.59
199.93
200.34
6,091
+2.47(+1.25%)
Oct 25, 2019
196.67
198.33
196.67
197.87
802
+1.01(+0.51%)
Oct 24, 2019
195.67
196.87
195.67
196.87
30,791
+1.54(+0.79%)
Oct 23, 2019
196.51
196.60
195.01
195.32
1,452
-0.29(-0.15%)
Oct 22, 2019
196.94
196.94
195.62
195.62
1,369
-1.44(-0.73%)
Oct 21, 2019
197.25
197.90
196.96
197.06
2,593
+1.30(+0.67%)
Oct 18, 2019
197.05
197.14
195.75
195.75
1,102
-2.14(-1.08%)
Oct 17, 2019
197.52
197.97
197.52
197.89
1,166
+2.08(+1.06%)
Oct 16, 2019
195.81
196.39
195.38
195.81
2,225
-1.12(-0.57%)
Oct 15, 2019
194.48
197.14
194.48
196.93
3,546
+2.51(+1.29%)
Oct 14, 2019
194.42
195.07
194.32
194.42
3,211
-0.94(-0.48%)
Oct 11, 2019
195.55
196.71
195.18
195.37
51,635
+3.79(+1.98%)
Oct 10, 2019
191.80
192.29
191.31
191.58
3,647
-0.03(-0.02%)
Oct 09, 2019
190.93
192.00
190.93
191.61
3,327
+1.99(+1.05%)
Oct 08, 2019
190.52
191.58
189.62
189.62
18,679
-3.67(-1.90%)
Oct 07, 2019
193.09
193.78
193.09
193.29
2,483
-0.06(-0.03%)
Oct 04, 2019
191.50
193.36
191.50
193.36
5,113
+2.10(+1.10%)
Oct 03, 2019
188.55
191.26
187.69
191.26
8,059
+2.30(+1.22%)
Oct 02, 2019
189.40
189.40
186.64
188.96
3,920
-2.44(-1.28%)
Oct 01, 2019
195.59
195.64
190.61
191.41
20,567
-2.74(-1.41%)
Sep 30, 2019
193.66
194.96
193.29
194.14
8,376
+1.34(+0.70%)
Sep 27, 2019
195.90
196.21
192.15
192.80
3,509
-3.05(-1.56%)
Sep 26, 2019
198.79
198.79
195.85
195.85
5,226
-2.39(-1.21%)
Sep 25, 2019
196.48
198.71
196.48
198.25
52,126
+1.43(+0.73%)
Sep 24, 2019
198.35
198.35
196.82
196.82
785
-4.44(-2.21%)
Sep 23, 2019
201.78
202.03
200.85
201.26
1,249
-0.79(-0.39%)
Sep 20, 2019
202.88
202.88
201.88
202.06
802
-0.60(-0.30%)
Sep 19, 2019
204.84
204.84
202.66
202.66
1,862
-0.52(-0.25%)
Sep 18, 2019
203.80
203.81
201.53
203.17
1,311
-1.47(-0.72%)
Sep 17, 2019
203.60
204.79
203.54
204.64
1,755
+0.22(+0.11%)
Sep 16, 2019
204.35
204.42
204.35
204.42
1,188
+1.13(+0.55%)
Sep 13, 2019
206.53
206.53
203.29
203.29
1,404
-0.52(-0.26%)
Sep 12, 2019
203.42
204.45
203.27
203.82
9,051
+0.56(+0.28%)
Sep 11, 2019
199.67
203.26
199.67
203.26
1,988
+3.94(+1.98%)
Sep 10, 2019
201.07
201.07
196.76
199.31
2,000
-0.03(-0.01%)
Sep 09, 2019
199.20
199.37
198.65
199.34
9,382
-0.95(-0.48%)
Sep 06, 2019
201.15
201.93
200.29
200.29
1,404
-1.21(-0.60%)
Sep 05, 2019
200.69
202.26
200.69
201.50
2,072
+2.65(+1.33%)
Sep 04, 2019
198.66
198.85
198.57
198.85
1,101
+1.86(+0.94%)
Sep 03, 2019
197.96
197.96
196.99
196.99
1,254
-3.51(-1.75%)
Aug 30, 2019
201.32
201.32
200.51
200.51
903
-0.52(-0.26%)
Aug 29, 2019
200.68
201.20
200.43
201.03
2,152
+3.16(+1.60%)
Aug 28, 2019
195.59
198.47
195.59
197.87
2,827
+1.36(+0.69%)
Aug 27, 2019
199.76
199.76
196.51
196.51
10,134
-1.81(-0.91%)
Aug 26, 2019
196.86
198.32
196.84
198.32
2,058
+2.37(+1.21%)
Aug 23, 2019
202.16
202.16
195.94
195.94
3,311
-6.41(-3.17%)
Aug 22, 2019
201.60
202.44
201.55
202.35
1,112
-0.52(-0.26%)
Aug 21, 2019
202.17
203.16
202.17
202.87
2,277
+2.36(+1.18%)
Aug 20, 2019
200.66
201.38
200.46
200.51
5,120
-1.12(-0.56%)
Aug 19, 2019
201.30
202.04
201.30
201.63
1,581
+1.59(+0.80%)
Aug 16, 2019
198.83
200.04
198.62
200.04
2,207
+3.58(+1.82%)
Aug 15, 2019
196.77
197.11
195.40
196.46
5,379
-0.28(-0.14%)
Aug 14, 2019
197.87
198.48
195.85
196.74
3,786
-5.64(-2.79%)
Aug 13, 2019
200.49
203.41
200.49
202.38
3,520
+2.35(+1.17%)
Aug 12, 2019
203.14
203.14
200.03
200.03
1,958
-2.51(-1.24%)
Aug 09, 2019
203.54
203.96
202.54
202.54
2,107
-2.07(-1.01%)
Aug 08, 2019
202.07
204.62
201.12
204.62
4,287
+4.28(+2.13%)
Aug 07, 2019
197.41
200.34
197.41
200.34
3,203
+1.05(+0.53%)
Aug 06, 2019
199.00
199.29
197.54
199.29
4,521
+2.21(+1.12%)
Aug 05, 2019
198.90
198.90
194.69
197.07
3,687
-6.32(-3.11%)
Aug 02, 2019
203.93
203.93
202.10
203.40
4,314
-2.27(-1.10%)
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
.