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, 2010
73.74
74.68
73.74
74.23
20,704
+0.17(+0.23%)
Nov 29, 2010
74.55
74.55
73.55
74.06
17,409
-0.90(-1.20%)
Nov 26, 2010
74.55
75.09
74.55
74.96
12,144
-0.10(-0.14%)
Nov 24, 2010
74.44
75.06
75.06
75.06
23,603
+1.69(+2.30%)
Nov 23, 2010
73.19
73.61
72.83
73.37
142,593
-0.78(-1.06%)
Nov 22, 2010
73.02
74.16
73.02
74.16
5,814
+0.85(+1.16%)
Nov 19, 2010
72.74
73.38
72.74
73.31
4,073
+0.45(+0.62%)
Nov 18, 2010
72.84
73.29
72.78
72.85
31,511
+1.29(+1.80%)
Nov 17, 2010
71.44
71.73
71.37
71.57
4,138
+0.55(+0.77%)
Nov 16, 2010
72.07
72.07
70.73
71.02
5,151
-1.49(-2.05%)
Nov 15, 2010
72.89
73.24
72.42
72.51
43,471
-0.29(-0.40%)
Nov 12, 2010
73.39
73.68
72.38
72.80
38,256
-1.09(-1.47%)
Nov 11, 2010
73.33
74.12
73.03
73.89
12,186
-0.13(-0.17%)
Nov 10, 2010
73.57
74.05
73.07
74.01
1,456
+0.67(+0.92%)
Nov 09, 2010
74.58
74.58
73.34
73.34
11,572
-0.90(-1.22%)
Nov 08, 2010
74.15
74.45
74.05
74.24
11,136
+0.06(+0.08%)
Nov 05, 2010
74.05
74.33
73.91
74.19
30,671
+0.38(+0.51%)
Nov 04, 2010
73.70
73.93
73.67
73.81
15,553
+1.45(+2.00%)
Nov 03, 2010
72.09
72.40
71.64
72.37
3,204
+0.53(+0.74%)
Nov 02, 2010
71.90
71.90
71.66
71.84
4,478
+0.98(+1.38%)
Nov 01, 2010
71.62
72.07
70.57
70.86
13,225
-0.37(-0.51%)
Oct 29, 2010
70.59
71.53
70.59
71.23
1,995
+0.32(+0.45%)
Oct 28, 2010
71.27
71.36
70.55
70.91
3,256
-0.06(-0.08%)
Oct 27, 2010
70.87
70.96
70.80
70.96
638
-0.16(-0.22%)
Oct 25, 2010
70.81
71.56
70.81
71.12
24,187
+0.86(+1.23%)
Oct 22, 2010
70.10
70.26
70.10
70.26
660
+0.81(+1.16%)
Oct 21, 2010
70.01
70.31
69.27
69.45
15,260
-0.04(-0.06%)
Oct 20, 2010
69.20
69.74
69.01
69.49
8,821
+0.95(+1.39%)
Oct 19, 2010
69.16
69.74
68.37
68.54
22,501
-1.74(-2.48%)
Oct 18, 2010
70.48
70.48
70.13
70.28
8,760
+0.09(+0.13%)
Oct 15, 2010
70.85
70.85
70.04
70.19
1,860
+0.12(+0.17%)
Oct 14, 2010
70.69
70.69
70.04
70.07
1,113
-0.60(-0.85%)
Oct 13, 2010
69.77
70.80
69.77
70.67
31,261
+1.14(+1.64%)
Oct 12, 2010
68.63
69.54
68.28
69.54
2,052
+0.29(+0.42%)
Oct 11, 2010
69.13
69.56
69.05
69.24
1,740
+0.01(+0.01%)
Oct 08, 2010
69.23
69.23
68.06
69.23
1,854
+0.77(+1.13%)
Oct 07, 2010
68.09
68.49
67.75
68.46
5,822
+0.31(+0.45%)
Oct 06, 2010
69.15
69.18
68.09
68.15
3,780
-1.08(-1.56%)
Oct 05, 2010
68.08
69.32
67.90
69.24
9,622
+2.05(+3.05%)
Oct 04, 2010
68.03
68.16
66.93
67.19
46,600
-1.01(-1.48%)
Oct 01, 2010
68.20
68.59
67.78
68.20
23,700
+0.25(+0.37%)
Sep 30, 2010
68.69
68.84
67.49
67.95
14,683
-0.23(-0.34%)
Sep 29, 2010
67.81
68.38
67.81
68.18
7,030
+0.73(+1.09%)
Sep 28, 2010
66.95
67.90
66.42
67.45
8,074
-0.12(-0.18%)
Sep 27, 2010
67.65
67.65
67.28
67.57
1,478
-0.14(-0.21%)
Sep 24, 2010
66.95
67.71
66.95
67.71
10,393
+2.10(+3.19%)
Sep 23, 2010
65.90
66.51
65.57
65.62
7,163
-0.38(-0.58%)
Sep 22, 2010
66.93
66.93
65.71
66.00
5,055
-0.94(-1.41%)
Sep 21, 2010
67.01
67.24
66.83
66.94
19,523
-0.35(-0.52%)
Sep 20, 2010
65.74
67.29
65.61
67.29
11,551
+1.73(+2.64%)
Sep 17, 2010
65.56
65.74
64.97
65.56
18,733
+0.19(+0.29%)
Sep 15, 2010
64.68
65.39
64.56
65.37
5,655
+0.14(+0.21%)
Sep 14, 2010
65.03
65.61
64.73
65.23
9,939
+0.07(+0.11%)
Sep 13, 2010
64.31
65.38
64.31
65.16
48,808
+1.62(+2.54%)
Sep 10, 2010
63.46
63.78
63.14
63.55
8,763
+0.20(+0.31%)
Sep 09, 2010
64.09
64.09
62.93
63.35
22,647
+0.10(+0.16%)
Sep 08, 2010
63.16
63.62
63.12
63.25
5,914
+0.48(+0.76%)
Sep 07, 2010
63.51
63.57
62.77
62.77
19,794
-1.13(-1.76%)
Sep 03, 2010
63.71
64.06
63.24
63.90
12,755
+0.99(+1.58%)
Sep 02, 2010
61.87
62.90
61.73
62.90
36,681
+1.04(+1.67%)
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
.