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 28, 2014
129.83
129.88
129.03
129.03
3,337
-1.15(-0.88%)
Nov 26, 2014
129.73
130.18
130.18
130.18
2,792
+0.63(+0.49%)
Nov 25, 2014
130.53
130.53
129.54
129.54
5,389
+0.27(+0.21%)
Nov 24, 2014
129.28
129.28
129.28
129.28
688
+0.63(+0.49%)
Nov 21, 2014
129.31
129.31
128.48
128.65
1,362
+0.92(+0.72%)
Nov 20, 2014
126.16
127.73
126.16
127.73
1,042
+1.17(+0.92%)
Nov 19, 2014
126.54
127.12
125.70
126.56
1,865
-1.27(-0.99%)
Nov 18, 2014
127.31
128.10
127.31
127.83
1,349
+0.80(+0.63%)
Nov 17, 2014
128.05
128.39
127.02
127.02
1,126
-1.24(-0.97%)
Nov 14, 2014
128.45
128.45
128.16
128.26
2,138
-0.21(-0.17%)
Nov 13, 2014
128.57
128.57
128.47
128.47
491
+0.30(+0.23%)
Nov 11, 2014
128.54
128.54
128.11
128.18
213
+0.45(+0.35%)
Nov 10, 2014
127.72
127.72
127.72
127.72
492
+0.31(+0.24%)
Nov 07, 2014
126.83
127.41
126.67
127.41
2,391
+0.47(+0.37%)
Nov 06, 2014
126.98
126.98
126.94
126.94
1,697
+0.89(+0.71%)
Nov 05, 2014
126.89
126.89
126.05
126.05
2,400
-0.80(-0.63%)
Nov 04, 2014
127.13
127.49
126.48
126.85
4,379
-0.94(-0.73%)
Nov 03, 2014
128.50
128.50
127.56
127.79
1,999
-0.17(-0.14%)
Oct 31, 2014
128.29
128.29
127.64
127.96
4,162
+1.76(+1.40%)
Oct 30, 2014
124.57
126.50
124.57
126.20
2,646
+0.87(+0.69%)
Oct 29, 2014
125.86
125.86
124.70
125.33
4,271
-0.19(-0.15%)
Oct 28, 2014
123.07
125.53
123.07
125.53
2,098
+3.09(+2.52%)
Oct 27, 2014
121.35
122.44
122.60
122.44
1,658
-0.16(-0.13%)
Oct 24, 2014
122.44
122.66
122.19
122.60
2,676
+0.05(+0.04%)
Oct 23, 2014
121.45
122.71
121.45
122.56
1,315
+2.12(+1.76%)
Oct 22, 2014
121.76
122.12
120.44
120.44
2,900
-1.59(-1.30%)
Oct 21, 2014
120.52
122.03
120.52
122.03
28,000
+3.18(+2.68%)
Oct 20, 2014
117.47
118.06
117.47
118.84
1,458
+0.73(+0.62%)
Oct 17, 2014
119.66
119.69
117.81
118.11
4,966
-0.18(-0.16%)
Oct 16, 2014
115.35
118.64
115.07
118.29
5,842
+1.48(+1.27%)
Oct 15, 2014
113.92
116.81
113.47
116.81
16,034
+1.43(+1.24%)
Oct 14, 2014
115.22
116.81
115.22
115.38
7,321
-0.55(-0.48%)
Oct 13, 2014
115.32
115.94
115.32
115.94
4,499
+0.81(+0.70%)
Oct 10, 2014
117.36
118.11
115.13
115.13
7,100
-2.97(-2.51%)
Oct 09, 2014
120.38
120.38
118.10
118.10
2,767
-2.17(-1.80%)
Oct 08, 2014
118.01
120.27
117.01
120.27
11,449
+1.51(+1.27%)
Oct 07, 2014
119.32
120.15
118.75
118.75
4,269
-2.11(-1.75%)
Oct 06, 2014
121.86
122.06
120.70
120.86
3,957
-1.16(-0.95%)
Oct 03, 2014
121.63
122.29
121.63
122.03
913
+1.03(+0.85%)
Oct 02, 2014
119.82
120.99
118.51
120.99
13,456
+1.22(+1.02%)
Oct 01, 2014
120.80
120.80
119.30
119.77
4,486
-2.18(-1.78%)
Sep 30, 2014
123.23
123.23
121.95
121.95
1,501
-1.66(-1.35%)
Sep 29, 2014
121.91
123.61
121.78
123.61
2,222
+0.44(+0.36%)
Sep 26, 2014
122.57
123.20
122.55
123.17
2,119
+0.91(+0.74%)
Sep 25, 2014
121.95
122.66
121.95
122.26
2,127
-1.91(-1.53%)
Sep 24, 2014
122.81
124.17
122.81
124.17
2,082
+1.21(+0.99%)
Sep 23, 2014
123.23
123.82
122.58
122.95
1,884
-0.68(-0.55%)
Sep 22, 2014
124.70
124.70
123.64
123.64
1,426
-1.70(-1.36%)
Sep 19, 2014
127.71
127.71
125.26
125.34
2,107
-1.28(-1.01%)
Sep 18, 2014
126.62
126.62
126.62
126.62
408
+0.37(+0.29%)
Sep 17, 2014
126.29
126.29
126.25
126.25
837
+0.60(+0.48%)
Sep 16, 2014
124.50
125.67
124.50
125.66
4,760
+0.68(+0.54%)
Sep 15, 2014
126.84
126.84
124.58
124.98
1,452
-1.73(-1.36%)
Sep 12, 2014
127.13
127.33
126.39
126.71
3,609
-0.45(-0.35%)
Sep 11, 2014
126.05
127.19
126.05
127.16
943
+0.95(+0.75%)
Sep 10, 2014
126.37
126.37
125.85
126.21
581
-1.02(-0.80%)
Sep 09, 2014
127.23
127.23
127.23
127.23
531
-0.45(-0.36%)
Sep 08, 2014
127.68
127.72
127.44
127.69
1,540
+0.44(+0.35%)
Sep 05, 2014
127.29
127.29
127.11
127.24
1,724
+0.18(+0.14%)
Sep 04, 2014
128.51
128.75
127.07
127.07
3,834
-0.76(-0.60%)
Sep 03, 2014
129.07
129.07
127.83
127.83
4,486
-0.65(-0.51%)
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
.