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, 2006
69.74
70.30
69.70
70.03
3,939
+0.18(+0.26%)
Nov 29, 2006
69.53
69.85
69.11
69.85
5,749
+0.89(+1.29%)
Nov 28, 2006
68.57
69.01
68.43
68.96
3,513
+0.11(+0.16%)
Nov 27, 2006
69.75
69.75
68.85
68.85
7,665
-1.78(-2.53%)
Nov 24, 2006
70.41
70.79
70.28
70.63
7,665
-0.17(-0.24%)
Nov 22, 2006
70.76
70.81
70.42
70.80
20,441
+0.23(+0.33%)
Nov 21, 2006
70.60
70.60
70.27
70.57
4,684
+0.08(+0.12%)
Nov 20, 2006
70.18
70.65
70.05
70.48
8,410
+0.11(+0.16%)
Nov 17, 2006
70.44
70.44
69.96
70.37
2,235
-0.24(-0.35%)
Nov 16, 2006
70.96
70.96
70.48
70.61
6,281
-0.22(-0.30%)
Nov 15, 2006
70.14
71.09
70.14
70.83
38,860
+0.65(+0.92%)
Nov 14, 2006
69.27
70.18
68.90
70.18
3,513
+1.18(+1.72%)
Nov 13, 2006
68.80
69.06
68.77
69.00
4,258
+0.28(+0.41%)
Nov 10, 2006
68.33
68.72
68.33
68.72
2,448
+0.39(+0.56%)
Nov 09, 2006
69.41
69.41
68.19
68.33
1,490
-0.85(-1.24%)
Nov 08, 2006
68.93
69.24
68.64
69.19
25,765
+0.23(+0.34%)
Nov 07, 2006
68.66
69.45
68.66
68.95
7,239
+0.38(+0.55%)
Nov 06, 2006
67.76
68.66
67.68
68.57
16,609
+0.95(+1.41%)
Nov 03, 2006
67.65
67.65
67.18
67.62
3,194
+0.32(+0.48%)
Nov 02, 2006
67.11
67.52
66.96
67.30
34,069
+0.06(+0.08%)
Nov 01, 2006
68.73
68.88
67.20
67.24
3,194
-1.40(-2.04%)
Oct 31, 2006
68.94
69.06
68.26
68.64
39,073
-0.08(-0.11%)
Oct 30, 2006
68.38
68.73
68.36
68.72
1,490
+0.11(+0.16%)
Oct 27, 2006
68.94
69.41
68.59
68.60
17,354
-0.73(-1.06%)
Oct 26, 2006
68.85
69.43
68.29
69.34
18,631
+0.62(+0.90%)
Oct 25, 2006
68.00
68.72
68.00
68.72
12,137
+0.55(+0.81%)
Oct 24, 2006
68.11
68.16
68.09
68.16
319
+0.08(+0.12%)
Oct 23, 2006
67.62
68.53
67.49
68.08
5,962
-0.19(-0.28%)
Oct 20, 2006
67.94
69.23
67.94
68.26
37,157
-0.30(-0.44%)
Oct 19, 2006
68.10
68.65
67.95
68.57
20,654
+0.38(+0.55%)
Oct 18, 2006
69.09
69.27
68.12
68.19
28,001
-0.33(-0.48%)
Oct 17, 2006
68.42
68.63
67.94
68.52
16,289
-0.52(-0.75%)
Oct 16, 2006
68.37
69.09
68.20
69.03
18,312
+0.89(+1.31%)
Oct 13, 2006
67.64
68.30
67.64
68.14
5,323
+0.39(+0.58%)
Oct 12, 2006
66.64
67.75
66.64
67.75
3,726
+1.34(+2.02%)
Oct 11, 2006
66.24
66.68
65.97
66.40
11,711
-0.25(-0.38%)
Oct 10, 2006
66.71
66.94
66.27
66.66
5,216
+0.16(+0.24%)
Oct 09, 2006
66.00
66.70
65.90
66.50
2,342
+0.27(+0.41%)
Oct 06, 2006
66.40
66.40
65.82
66.23
8,410
-0.22(-0.33%)
Oct 05, 2006
65.49
66.45
65.49
66.44
4,791
+1.00(+1.52%)
Oct 04, 2006
63.77
65.45
63.77
65.45
1,490
+1.52(+2.38%)
Oct 03, 2006
63.62
64.26
63.62
63.93
2,022
-0.35(-0.54%)
Oct 02, 2006
64.58
65.00
64.08
64.27
1,384
-0.54(-0.83%)
Sep 29, 2006
65.51
65.51
64.80
64.81
7,878
-0.61(-0.93%)
Sep 28, 2006
65.89
65.89
65.05
65.42
6,813
+0.00(+0.00%)
Sep 27, 2006
65.06
65.56
64.48
65.42
12,243
+0.42(+0.65%)
Sep 26, 2006
64.81
65.22
64.55
65.00
5,749
+0.27(+0.42%)
Sep 25, 2006
63.56
64.85
63.56
64.72
4,152
+0.77(+1.20%)
Sep 22, 2006
64.68
64.68
63.67
63.95
2,981
-1.14(-1.75%)
Sep 21, 2006
65.98
66.05
64.85
65.09
32,685
-0.69(-1.04%)
Sep 20, 2006
65.75
66.00
65.41
65.78
26,723
+0.89(+1.38%)
Sep 19, 2006
65.49
65.63
64.00
64.88
7,239
-0.48(-0.73%)
Sep 18, 2006
65.39
65.65
65.00
65.36
6,813
+0.15(+0.23%)
Sep 15, 2006
65.37
65.57
64.93
65.21
6,068
+0.14(+0.22%)
Sep 14, 2006
65.37
65.37
64.75
65.07
21,506
-0.21(-0.32%)
Sep 13, 2006
64.75
65.52
64.75
65.28
1,703
+0.63(+0.97%)
Sep 12, 2006
63.49
64.89
63.49
64.65
745
+1.62(+2.56%)
Sep 11, 2006
62.99
63.51
62.34
63.03
9,049
-0.19(-0.30%)
Sep 08, 2006
63.54
63.54
63.15
63.22
8,730
+0.17(+0.27%)
Sep 07, 2006
63.37
63.85
62.84
63.05
7,239
-0.54(-0.86%)
Sep 06, 2006
64.86
64.86
63.60
63.60
3,832
-1.51(-2.32%)
Sep 05, 2006
64.72
65.23
64.52
65.11
2,768
+0.39(+0.59%)
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
.