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 (%)
Nov 30, 2005
63.74
63.88
63.48
63.71
5,110
+0.40(+0.64%)
Nov 29, 2005
63.59
63.63
63.31
63.31
2,768
+0.05(+0.07%)
Nov 28, 2005
64.20
64.20
63.23
63.26
49,081
-1.16(-1.81%)
Nov 25, 2005
64.39
64.42
64.32
64.42
1,064
+0.02(+0.03%)
Nov 23, 2005
64.40
64.76
64.24
64.40
6,601
+0.00(+0.00%)
Nov 22, 2005
63.75
64.41
63.75
64.40
7,878
+0.54(+0.84%)
Nov 21, 2005
63.05
63.87
62.77
63.87
3,406
+0.96(+1.52%)
Nov 18, 2005
62.85
63.11
62.67
62.91
4,578
+0.50(+0.80%)
Nov 17, 2005
61.97
62.41
61.88
62.41
4,471
+1.09(+1.78%)
Nov 16, 2005
61.80
61.80
61.05
61.32
13,840
-0.31(-0.50%)
Nov 15, 2005
62.23
62.45
61.63
61.63
7,239
-0.48(-0.77%)
Nov 14, 2005
62.34
62.42
61.92
62.11
10,859
-0.12(-0.20%)
Nov 11, 2005
62.22
62.25
62.05
62.23
2,768
+0.16(+0.26%)
Nov 10, 2005
61.69
62.08
61.34
62.08
2,342
+0.17(+0.27%)
Nov 09, 2005
61.68
61.92
61.33
61.91
3,939
+0.39(+0.64%)
Nov 08, 2005
61.53
61.70
61.33
61.51
13,095
-0.15(-0.24%)
Nov 07, 2005
62.03
62.03
61.42
61.66
11,711
+0.10(+0.17%)
Nov 04, 2005
61.71
61.77
61.31
61.56
3,194
-0.10(-0.17%)
Nov 03, 2005
61.82
62.11
61.54
61.66
6,920
+0.29(+0.47%)
Nov 02, 2005
60.74
61.37
60.74
61.37
4,045
+1.47(+2.45%)
Nov 01, 2005
59.66
59.94
59.66
59.91
4,045
+0.13(+0.22%)
Oct 31, 2005
60.15
60.19
59.77
59.77
1,703
+0.75(+1.27%)
Oct 28, 2005
58.61
59.02
58.21
59.02
4,045
+0.66(+1.13%)
Oct 27, 2005
59.41
59.41
58.29
58.36
3,726
-1.40(-2.34%)
Oct 26, 2005
60.47
60.47
59.71
59.76
2,342
+0.12(+0.20%)
Oct 25, 2005
60.25
60.26
59.46
59.64
1,277
-0.59(-0.98%)
Oct 24, 2005
59.50
60.23
59.35
60.23
43,971
+1.16(+1.96%)
Oct 21, 2005
59.27
59.34
58.76
59.08
5,855
+0.54(+0.91%)
Oct 20, 2005
59.39
59.49
58.45
58.54
2,129
-0.65(-1.09%)
Oct 19, 2005
57.84
59.20
57.57
59.19
3,406
+0.90(+1.55%)
Oct 18, 2005
58.89
58.90
58.27
58.29
3,726
-0.78(-1.32%)
Oct 17, 2005
58.98
59.07
58.58
59.07
7,985
+0.26(+0.45%)
Oct 14, 2005
58.37
58.81
57.84
58.81
16,928
+0.70(+1.21%)
Oct 13, 2005
57.29
58.14
57.16
58.10
5,110
+0.31(+0.54%)
Oct 12, 2005
58.67
58.67
57.33
57.79
4,152
-0.77(-1.32%)
Oct 11, 2005
59.80
59.80
58.56
58.56
7,026
-0.82(-1.38%)
Oct 10, 2005
60.09
60.09
59.35
59.38
958
-0.54(-0.89%)
Oct 07, 2005
59.67
60.10
59.67
59.91
2,874
+0.37(+0.62%)
Oct 06, 2005
60.11
60.14
58.91
59.55
9,901
-0.72(-1.20%)
Oct 05, 2005
61.61
61.61
60.27
60.27
4,152
-1.61(-2.60%)
Oct 04, 2005
62.54
62.85
61.88
61.88
958
-0.57(-0.92%)
Oct 03, 2005
62.37
62.54
62.36
62.45
1,384
+0.39(+0.62%)
Sep 30, 2005
61.62
62.22
61.62
62.07
4,578
+0.29(+0.47%)
Sep 29, 2005
60.80
61.77
60.77
61.77
2,448
+0.89(+1.47%)
Sep 28, 2005
61.10
61.10
60.59
60.88
28,001
-0.17(-0.28%)
Sep 27, 2005
61.05
61.05
60.82
61.05
532
+0.08(+0.12%)
Sep 26, 2005
61.26
61.34
60.98
60.98
5,749
+0.20(+0.32%)
Sep 23, 2005
60.78
60.80
60.06
60.78
958
+0.60(+1.00%)
Sep 22, 2005
60.05
60.18
59.64
60.18
4,578
-0.16(-0.26%)
Sep 21, 2005
60.86
60.86
60.27
60.34
8,410
-0.98(-1.59%)
Sep 20, 2005
62.08
62.08
61.13
61.31
28,214
-0.39(-0.62%)
Sep 19, 2005
61.99
61.99
61.70
61.70
2,448
-0.43(-0.70%)
Sep 16, 2005
61.82
62.19
61.81
62.13
1,171
+0.61(+0.99%)
Sep 15, 2005
61.65
61.67
61.52
61.52
2,342
-0.35(-0.56%)
Sep 14, 2005
62.42
62.42
61.87
61.87
2,235
-0.53(-0.84%)
Sep 13, 2005
62.51
62.77
62.33
62.39
2,555
-0.56(-0.90%)
Sep 12, 2005
62.65
63.13
62.65
62.96
2,342
+0.21(+0.33%)
Sep 09, 2005
62.63
62.75
62.61
62.75
5,003
+0.43(+0.69%)
Sep 08, 2005
62.48
62.48
62.28
62.32
2,129
-0.18(-0.29%)
Sep 07, 2005
62.23
62.50
62.23
62.50
3,726
+0.48(+0.77%)
Sep 06, 2005
61.38
62.07
61.38
62.02
3,726
+0.86(+1.41%)
Sep 02, 2005
61.55
61.61
61.13
61.15
11,924
-0.53(-0.85%)
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
.