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 (%)
Dec 31, 2009
61.36
60.66
60.66
60.66
1,916
-0.73(-1.19%)
Dec 30, 2009
61.10
61.39
61.06
61.39
2,535
-0.09(-0.14%)
Dec 29, 2009
61.33
61.56
61.33
61.48
2,637
+0.32(+0.53%)
Dec 28, 2009
61.59
61.59
61.04
61.15
13,964
-0.32(-0.52%)
Dec 24, 2009
61.25
61.47
61.25
61.47
831
+0.38(+0.61%)
Dec 23, 2009
60.74
61.29
60.63
61.10
5,022
+0.59(+0.97%)
Dec 22, 2009
60.11
60.57
60.08
60.51
1,016
+0.66(+1.10%)
Dec 21, 2009
59.94
60.06
59.76
59.86
3,993
+1.13(+1.93%)
Dec 18, 2009
58.70
58.97
58.40
58.72
6,380
+0.04(+0.06%)
Dec 17, 2009
58.94
58.94
58.36
58.68
5,275
-0.42(-0.71%)
Dec 16, 2009
59.22
59.40
59.11
59.11
1,605
+0.31(+0.53%)
Dec 15, 2009
59.24
59.24
58.79
58.80
3,271
-0.04(-0.07%)
Dec 14, 2009
58.61
58.83
57.97
58.83
2,866
+0.81(+1.39%)
Dec 11, 2009
58.33
58.33
57.89
58.03
1,511
+0.44(+0.76%)
Dec 10, 2009
58.23
58.23
57.59
57.59
2,559
-0.28(-0.48%)
Dec 09, 2009
57.38
57.92
57.32
57.87
1,451
-0.02(-0.04%)
Dec 08, 2009
57.19
58.21
57.19
57.89
4,038
-0.41(-0.71%)
Dec 07, 2009
58.23
58.54
58.12
58.30
2,160
+0.20(+0.34%)
Dec 04, 2009
58.49
58.83
57.67
58.10
9,307
+0.33(+0.57%)
Dec 03, 2009
58.36
58.36
57.73
57.77
7,677
+0.02(+0.03%)
Dec 02, 2009
57.37
58.23
57.37
57.76
3,495
+0.49(+0.85%)
Dec 01, 2009
57.09
57.39
56.94
57.27
7,843
+0.91(+1.62%)
Nov 30, 2009
56.27
56.35
55.59
56.35
3,058
-0.35(-0.61%)
Nov 27, 2009
56.36
56.70
54.96
56.70
3,870
-0.76(-1.32%)
Nov 25, 2009
57.59
57.59
57.40
57.46
4,020
+0.28(+0.49%)
Nov 24, 2009
57.44
57.56
56.92
57.18
6,233
-0.21(-0.37%)
Nov 23, 2009
57.46
58.14
57.29
57.39
4,804
+0.73(+1.28%)
Nov 20, 2009
56.58
56.77
56.35
56.66
3,541
-0.32(-0.57%)
Nov 19, 2009
57.70
57.70
56.80
56.99
600
-1.32(-2.27%)
Nov 18, 2009
58.86
58.86
58.03
58.31
3,826
-0.47(-0.80%)
Nov 17, 2009
58.58
58.78
58.44
58.78
2,961
+0.08(+0.14%)
Nov 16, 2009
58.61
58.83
58.54
58.69
2,447
+1.58(+2.76%)
Nov 13, 2009
56.97
57.56
56.47
57.12
6,124
+0.29(+0.50%)
Nov 12, 2009
57.99
58.13
56.83
56.83
9,428
-1.11(-1.92%)
Nov 11, 2009
57.96
57.98
57.67
57.94
6,992
+0.43(+0.75%)
Nov 10, 2009
57.92
57.95
57.26
57.51
1,469
-0.17(-0.29%)
Nov 09, 2009
57.14
57.69
57.14
57.68
9,983
+1.10(+1.95%)
Nov 06, 2009
55.89
57.07
55.89
56.58
5,103
-0.08(-0.14%)
Nov 05, 2009
55.79
56.66
55.74
56.66
23,006
+1.26(+2.27%)
Nov 04, 2009
55.89
56.06
55.40
55.40
4,851
-0.06(-0.10%)
Nov 03, 2009
54.85
55.50
54.56
55.45
2,659
+0.78(+1.43%)
Nov 02, 2009
54.73
55.26
54.19
54.67
11,979
+0.09(+0.17%)
Oct 30, 2009
55.59
55.76
54.48
54.58
12,779
-1.32(-2.37%)
Oct 29, 2009
55.51
56.07
55.41
55.90
23,183
+1.04(+1.89%)
Oct 28, 2009
56.50
56.66
54.86
54.87
11,254
-1.97(-3.46%)
Oct 27, 2009
57.63
57.77
56.74
56.83
5,169
-0.76(-1.32%)
Oct 26, 2009
58.11
58.95
57.48
57.59
10,005
-0.59(-1.02%)
Oct 23, 2009
58.29
58.38
58.03
58.19
3,515
-0.81(-1.37%)
Oct 22, 2009
58.47
59.12
58.04
58.99
8,616
+0.30(+0.51%)
Oct 21, 2009
59.47
60.01
58.69
58.69
5,668
-0.45(-0.76%)
Oct 20, 2009
59.14
59.14
59.14
59.14
2,067
-0.75(-1.25%)
Oct 19, 2009
59.76
60.26
59.43
59.90
16,912
+0.25(+0.42%)
Oct 16, 2009
59.51
59.74
59.03
59.65
10,712
-0.30(-0.51%)
Oct 15, 2009
59.64
59.95
59.60
59.95
1,650
+0.01(+0.01%)
Oct 14, 2009
59.81
59.94
59.42
59.94
5,240
+1.09(+1.86%)
Oct 13, 2009
59.14
59.14
58.56
58.85
14,547
-0.20(-0.34%)
Oct 12, 2009
59.53
59.57
58.87
59.05
10,278
-0.08(-0.14%)
Oct 09, 2009
58.41
59.14
58.41
59.14
3,283
+0.67(+1.15%)
Oct 08, 2009
58.44
58.74
58.30
58.46
14,191
+0.58(+0.99%)
Oct 07, 2009
57.95
58.07
57.79
57.89
3,779
-0.07(-0.11%)
Oct 06, 2009
57.33
58.16
57.29
57.95
18,448
+0.86(+1.50%)
Oct 05, 2009
56.46
57.14
56.22
57.09
21,154
+0.66(+1.18%)
Oct 02, 2009
56.18
56.65
56.18
56.43
9,157
-0.25(-0.45%)
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
.