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 30, 2020
248.74
248.74
242.17
243.94
7,802
-5.48(-2.20%)
Oct 29, 2020
247.13
249.52
247.01
249.42
8,842
+2.60(+1.05%)
Oct 28, 2020
250.48
250.48
246.82
246.82
6,317
-6.76(-2.67%)
Oct 27, 2020
253.93
254.34
253.53
253.58
1,534
+0.49(+0.19%)
Oct 26, 2020
255.29
255.40
251.48
253.10
8,916
-4.60(-1.79%)
Oct 23, 2020
256.21
257.70
256.11
257.70
5,601
+2.26(+0.88%)
Oct 22, 2020
252.43
255.96
252.43
255.44
3,742
+2.34(+0.93%)
Oct 21, 2020
256.88
256.88
253.10
253.10
1,749
-3.64(-1.42%)
Oct 20, 2020
259.48
259.48
256.29
256.74
9,969
-0.55(-0.21%)
Oct 19, 2020
262.02
262.02
256.98
257.29
5,571
-2.41(-0.93%)
Oct 16, 2020
262.19
262.19
259.70
259.70
6,902
-0.09(-0.04%)
Oct 15, 2020
257.88
260.20
255.44
259.79
25,292
+0.91(+0.35%)
Oct 14, 2020
261.31
261.69
258.41
258.88
7,122
-1.85(-0.71%)
Oct 13, 2020
259.94
261.36
259.23
260.73
5,990
+1.24(+0.48%)
Oct 12, 2020
260.16
260.16
257.52
259.49
6,402
+1.94(+0.75%)
Oct 09, 2020
256.18
258.13
256.18
257.55
3,601
+3.52(+1.39%)
Oct 08, 2020
253.82
254.70
253.42
254.03
10,397
+1.29(+0.51%)
Oct 07, 2020
250.88
253.09
250.48
252.74
8,926
+5.61(+2.27%)
Oct 06, 2020
248.25
251.66
247.12
247.12
6,694
+0.24(+0.10%)
Oct 05, 2020
242.99
246.88
242.99
246.88
9,476
+6.83(+2.85%)
Oct 02, 2020
237.97
241.05
235.87
240.05
5,101
-1.65(-0.68%)
Oct 01, 2020
241.11
242.04
240.48
241.70
3,969
+4.20(+1.77%)
Sep 30, 2020
235.73
239.82
235.73
237.50
9,957
+1.58(+0.67%)
Sep 29, 2020
234.96
236.66
234.96
235.92
6,606
+0.36(+0.15%)
Sep 28, 2020
234.81
235.94
234.37
235.56
5,978
+4.85(+2.10%)
Sep 25, 2020
226.41
231.36
226.41
230.71
5,701
+3.88(+1.71%)
Sep 24, 2020
227.32
228.61
225.19
226.83
4,436
-0.90(-0.40%)
Sep 23, 2020
232.88
233.29
227.73
227.73
3,966
-4.94(-2.12%)
Sep 22, 2020
229.80
232.67
227.31
232.67
2,273
+4.49(+1.97%)
Sep 21, 2020
226.70
228.18
223.85
228.18
2,824
-2.70(-1.17%)
Sep 18, 2020
232.99
233.50
228.89
230.88
2,500
-1.06(-0.46%)
Sep 17, 2020
231.79
231.94
230.43
231.94
2,909
-2.63(-1.12%)
Sep 16, 2020
235.76
237.19
234.30
234.56
5,752
+1.08(+0.46%)
Sep 15, 2020
233.31
234.19
233.01
233.49
5,167
+1.70(+0.73%)
Sep 14, 2020
229.37
231.79
229.37
231.79
4,041
+5.80(+2.57%)
Sep 11, 2020
229.57
229.57
224.42
225.99
4,001
-2.25(-0.99%)
Sep 10, 2020
233.04
233.04
227.99
228.24
2,825
-3.15(-1.36%)
Sep 09, 2020
230.35
231.58
230.03
231.40
16,888
+4.18(+1.84%)
Sep 08, 2020
226.81
230.35
226.46
227.22
7,400
-4.62(-1.99%)
Sep 04, 2020
236.18
236.18
225.19
231.83
7,402
-3.72(-1.58%)
Sep 03, 2020
245.91
245.91
234.32
235.55
7,879
-10.85(-4.40%)
Sep 02, 2020
246.12
246.41
242.49
246.41
6,171
+1.99(+0.82%)
Sep 01, 2020
243.49
244.41
243.00
244.41
6,739
+2.55(+1.05%)
Aug 31, 2020
241.63
242.43
241.46
241.86
13,887
-0.15(-0.06%)
Aug 28, 2020
241.42
242.02
241.08
242.02
8,702
+1.74(+0.72%)
Aug 27, 2020
240.59
241.33
240.28
240.28
2,675
-0.53(-0.22%)
Aug 26, 2020
241.36
241.51
240.41
240.81
6,148
+0.68(+0.28%)
Aug 25, 2020
241.52
241.52
238.31
240.13
15,941
+1.05(+0.44%)
Aug 24, 2020
241.17
241.17
238.53
239.09
7,296
+0.21(+0.09%)
Aug 21, 2020
240.70
240.70
238.13
238.88
3,201
-1.33(-0.55%)
Aug 20, 2020
240.41
240.96
239.88
240.21
4,348
-0.09(-0.04%)
Aug 19, 2020
241.10
242.49
240.29
240.29
3,836
-0.81(-0.34%)
Aug 18, 2020
241.15
241.15
238.86
241.10
4,164
-0.26(-0.11%)
Aug 17, 2020
240.36
241.36
240.26
241.36
4,521
+2.38(+1.00%)
Aug 14, 2020
239.78
240.24
238.99
238.99
3,501
-1.63(-0.68%)
Aug 13, 2020
239.76
242.16
239.76
240.62
5,898
+1.60(+0.67%)
Aug 12, 2020
238.31
239.87
238.31
239.02
5,472
+2.49(+1.05%)
Aug 11, 2020
238.32
240.83
236.53
236.53
4,751
-2.01(-0.84%)
Aug 10, 2020
243.27
243.27
238.54
238.54
18,905
-2.17(-0.90%)
Aug 07, 2020
242.75
242.77
239.31
240.71
4,201
-1.79(-0.74%)
Aug 06, 2020
242.22
243.38
242.09
242.50
3,406
-0.35(-0.15%)
Aug 05, 2020
241.67
243.02
240.53
242.85
6,504
+4.28(+1.79%)
Aug 04, 2020
237.43
238.81
237.43
238.57
3,195
+1.62(+0.69%)
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
.