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, 2016
142.54
142.90
142.04
142.19
4,021
-0.41(-0.29%)
Nov 29, 2016
143.12
143.24
142.60
142.60
1,848
-0.41(-0.29%)
Nov 28, 2016
143.77
143.77
143.02
143.02
1,883
-1.27(-0.88%)
Nov 25, 2016
144.35
144.35
144.29
144.29
609
+0.22(+0.15%)
Nov 23, 2016
144.07
144.07
144.07
0
+1.26(+0.88%)
Nov 22, 2016
143.02
143.02
142.37
142.81
1,631
+0.40(+0.28%)
Nov 21, 2016
141.81
142.41
141.81
142.41
2,199
+1.09(+0.77%)
Nov 18, 2016
141.32
141.32
141.31
141.31
788
+0.48(+0.34%)
Nov 17, 2016
140.75
140.99
140.47
140.83
8,053
+0.54(+0.38%)
Nov 16, 2016
140.16
140.47
140.16
140.29
6,785
-0.08(-0.06%)
Nov 15, 2016
139.68
140.53
139.68
140.38
2,967
+1.05(+0.76%)
Nov 14, 2016
140.08
140.08
138.96
139.32
1,627
+0.81(+0.59%)
Nov 11, 2016
136.40
138.51
136.34
138.51
2,378
+1.98(+1.45%)
Nov 10, 2016
137.28
137.28
136.08
136.53
5,636
+1.93(+1.43%)
Nov 09, 2016
132.23
134.93
132.11
134.60
3,328
+2.86(+2.17%)
Nov 08, 2016
131.66
131.74
131.66
131.74
691
-0.51(-0.38%)
Nov 07, 2016
131.16
132.25
131.16
132.25
3,055
+3.36(+2.60%)
Nov 04, 2016
128.90
128.90
128.90
128.90
414
+0.98(+0.77%)
Nov 03, 2016
129.06
129.06
127.91
127.91
2,380
-1.65(-1.27%)
Nov 02, 2016
130.00
130.15
129.13
129.56
3,545
-1.43(-1.09%)
Nov 01, 2016
131.66
131.66
130.26
130.99
2,735
-1.45(-1.09%)
Oct 31, 2016
132.11
132.44
132.11
132.44
2,012
-0.33(-0.25%)
Oct 28, 2016
132.77
132.77
132.77
132.77
460
-1.20(-0.90%)
Oct 26, 2016
133.97
139
-1.82(-1.34%)
Oct 25, 2016
135.69
135.95
135.69
135.79
944
-1.41(-1.02%)
Oct 24, 2016
137.43
137.63
137.06
137.20
841
+0.91(+0.67%)
Oct 21, 2016
136.10
136.29
136.10
136.29
1,598
-0.03(-0.02%)
Oct 20, 2016
136.14
136.39
136.04
136.32
1,016
-0.38(-0.28%)
Oct 19, 2016
136.35
136.69
136.35
136.69
870
+0.34(+0.25%)
Oct 18, 2016
136.88
136.88
136.34
136.36
1,059
+0.40(+0.29%)
Oct 17, 2016
136.11
136.11
135.96
135.96
1,225
-1.53(-1.12%)
Oct 14, 2016
137.48
137.48
137.45
137.49
1,557
+0.51(+0.37%)
Oct 13, 2016
137.00
137.03
135.88
136.98
1,421
-0.71(-0.51%)
Oct 12, 2016
137.46
137.92
137.46
137.69
2,078
-0.19(-0.13%)
Oct 11, 2016
138.25
138.25
137.50
137.87
1,120
-3.18(-2.26%)
Oct 10, 2016
141.06
141.06
141.06
141.06
1,192
+1.82(+1.31%)
Oct 07, 2016
139.56
139.56
139.24
139.24
369
-1.06(-0.76%)
Oct 05, 2016
140.44
140.90
140.26
140.30
629
+0.82(+0.59%)
Oct 04, 2016
139.88
140.00
139.48
139.48
1,686
-0.41(-0.29%)
Oct 03, 2016
140.06
140.06
139.89
139.89
1,061
-1.26(-0.89%)
Sep 30, 2016
140.32
141.15
140.32
141.15
3,878
+1.63(+1.17%)
Sep 29, 2016
140.03
140.10
139.38
139.52
854
-1.34(-0.95%)
Sep 28, 2016
140.43
141.05
140.06
140.86
1,899
+0.06(+0.05%)
Sep 27, 2016
140.10
140.80
140.10
140.80
515
+0.56(+0.40%)
Sep 26, 2016
140.86
140.86
140.24
140.24
1,111
-1.54(-1.09%)
Sep 23, 2016
142.05
142.10
141.57
141.78
2,006
-0.42(-0.30%)
Sep 22, 2016
141.00
142.20
141.00
142.20
1,297
+1.72(+1.23%)
Sep 21, 2016
139.81
140.49
138.98
140.48
1,509
+1.21(+0.87%)
Sep 20, 2016
139.60
139.66
139.26
139.26
1,462
-0.47(-0.34%)
Sep 19, 2016
139.43
139.73
139.43
139.73
1,626
+0.66(+0.47%)
Sep 16, 2016
139.08
139.08
139.08
139.08
675
-0.78(-0.56%)
Sep 15, 2016
138.57
139.92
138.57
139.86
4,677
+1.79(+1.30%)
Sep 14, 2016
138.00
138.09
138.00
138.07
3,206
+0.09(+0.06%)
Sep 13, 2016
138.85
139.18
137.49
137.98
4,319
-2.32(-1.65%)
Sep 12, 2016
138.43
140.30
138.43
140.30
2,136
+1.64(+1.18%)
Sep 09, 2016
141.48
141.48
138.66
138.66
1,484
-3.85(-2.70%)
Sep 08, 2016
142.48
142.78
142.43
142.51
4,621
-0.47(-0.33%)
Sep 07, 2016
142.59
142.98
142.53
142.98
1,452
+0.76(+0.54%)
Sep 06, 2016
142.79
142.79
141.79
142.22
2,510
+0.47(+0.33%)
Sep 02, 2016
141.35
141.75
141.75
141.75
3,476
+1.04(+0.74%)
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
.