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 30, 2011
79.04
79.13
78.68
78.68
3,311
-0.36(-0.45%)
Dec 29, 2011
78.63
79.04
78.63
79.04
1,270
+0.92(+1.17%)
Dec 28, 2011
79.57
79.57
78.12
78.12
13,959
-1.59(-1.99%)
Dec 27, 2011
78.78
79.88
78.78
79.71
5,028
+0.82(+1.04%)
Dec 23, 2011
79.06
79.06
78.58
78.88
2,468
+0.70(+0.89%)
Dec 21, 2011
78.25
78.43
77.16
78.19
5,196
-0.45(-0.58%)
Dec 20, 2011
77.63
78.65
77.63
78.64
4,992
+3.11(+4.12%)
Dec 19, 2011
77.32
77.45
75.47
75.52
5,366
-1.25(-1.62%)
Dec 16, 2011
76.45
77.35
76.36
76.77
7,602
+0.89(+1.17%)
Dec 15, 2011
76.71
76.71
75.67
75.88
6,378
+0.37(+0.49%)
Dec 14, 2011
76.46
76.46
75.51
75.51
4,308
-1.70(-2.20%)
Dec 13, 2011
79.66
79.75
77.21
77.21
4,999
-1.54(-1.95%)
Dec 12, 2011
79.22
79.22
78.03
78.75
2,861
-1.64(-2.04%)
Dec 09, 2011
77.95
80.39
77.95
80.39
6,339
+2.60(+3.34%)
Dec 08, 2011
79.30
79.58
77.80
77.80
4,997
-2.27(-2.84%)
Dec 07, 2011
79.19
80.23
78.68
80.07
5,630
-0.29(-0.36%)
Dec 06, 2011
80.45
80.51
79.84
80.37
6,251
+0.10(+0.13%)
Dec 05, 2011
80.45
80.89
80.21
80.26
3,937
+1.43(+1.81%)
Dec 02, 2011
79.63
79.64
78.72
78.84
3,955
+0.14(+0.18%)
Dec 01, 2011
78.75
79.45
78.55
78.70
4,393
-0.34(-0.43%)
Nov 30, 2011
78.04
79.04
77.93
79.04
12,289
+3.98(+5.31%)
Nov 29, 2011
75.36
75.39
74.61
75.05
24,073
+0.10(+0.14%)
Nov 28, 2011
74.51
75.30
74.32
74.95
174,866
+3.09(+4.29%)
Nov 25, 2011
72.64
72.64
71.86
71.86
792
-0.68(-0.94%)
Nov 23, 2011
73.85
74.00
72.54
72.54
5,276
-2.26(-3.02%)
Nov 22, 2011
74.97
74.98
74.76
74.80
572
-0.38(-0.50%)
Nov 21, 2011
75.43
75.46
74.56
75.17
5,068
-1.70(-2.21%)
Nov 18, 2011
77.22
77.41
76.85
76.87
5,699
-0.40(-0.51%)
Nov 17, 2011
78.63
78.89
77.16
77.27
6,236
-1.52(-1.93%)
Nov 16, 2011
79.34
80.88
78.79
78.79
20,691
-1.63(-2.03%)
Nov 15, 2011
79.11
80.48
79.11
80.42
3,895
+1.22(+1.54%)
Nov 14, 2011
79.58
79.65
79.06
79.20
2,012
-0.92(-1.14%)
Nov 11, 2011
79.27
80.29
79.27
80.12
3,992
+2.10(+2.70%)
Nov 10, 2011
78.72
78.72
77.52
78.02
5,764
+0.36(+0.46%)
Nov 09, 2011
78.80
79.09
77.55
77.66
2,631
-3.38(-4.17%)
Nov 08, 2011
79.73
81.06
79.11
81.04
1,869
+1.03(+1.29%)
Nov 07, 2011
80.11
80.44
78.93
80.01
7,490
-0.21(-0.26%)
Nov 04, 2011
79.48
80.46
79.48
80.21
3,635
-0.09(-0.12%)
Nov 03, 2011
78.47
80.31
78.47
80.31
1,593
+1.93(+2.46%)
Nov 02, 2011
78.12
78.55
77.50
78.38
2,906
+1.57(+2.05%)
Nov 01, 2011
76.46
78.01
76.18
76.81
6,376
-2.55(-3.21%)
Oct 31, 2011
80.47
80.52
79.36
79.36
9,363
-2.47(-3.02%)
Oct 28, 2011
81.22
81.85
81.07
81.83
23,696
+0.63(+0.78%)
Oct 27, 2011
80.33
82.01
79.63
81.20
11,545
+3.64(+4.69%)
Oct 26, 2011
77.77
77.91
76.33
77.56
21,533
+0.70(+0.91%)
Oct 25, 2011
77.02
77.66
76.74
76.86
3,174
-1.77(-2.25%)
Oct 24, 2011
76.11
78.63
76.11
78.63
2,334
+3.25(+4.31%)
Oct 21, 2011
75.51
75.98
75.38
75.38
3,615
+0.91(+1.22%)
Oct 20, 2011
73.98
74.48
72.86
74.48
9,048
+0.04(+0.05%)
Oct 19, 2011
75.98
75.99
74.44
74.44
2,557
-1.33(-1.76%)
Oct 18, 2011
74.41
75.84
73.34
75.77
3,668
+1.38(+1.85%)
Oct 17, 2011
76.23
76.23
74.19
74.39
3,518
-1.93(-2.53%)
Oct 14, 2011
76.29
76.35
75.64
76.33
6,381
+0.93(+1.24%)
Oct 13, 2011
74.87
75.44
74.27
75.39
19,857
+0.29(+0.39%)
Oct 12, 2011
74.84
75.87
74.77
75.10
143,925
+0.88(+1.18%)
Oct 11, 2011
73.19
74.45
73.19
74.22
3,275
+0.35(+0.47%)
Oct 10, 2011
72.66
73.87
72.44
73.87
13,082
+2.41(+3.37%)
Oct 07, 2011
72.44
72.87
71.35
71.47
10,035
-0.86(-1.19%)
Oct 06, 2011
70.97
72.34
70.97
72.32
7,399
+1.35(+1.90%)
Oct 05, 2011
69.39
71.26
68.88
70.97
20,001
+1.75(+2.52%)
Oct 04, 2011
64.75
69.23
64.75
69.23
255,453
+3.56(+5.42%)
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
.