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, 2014
131.75
130.92
130.92
130.92
8,669
-0.50(-0.38%)
Dec 30, 2014
132.23
132.23
131.15
131.42
1,714
-0.62(-0.47%)
Dec 29, 2014
132.15
132.28
132.04
132.04
704
+0.00(+0.00%)
Dec 26, 2014
131.72
132.33
131.68
132.04
2,714
+1.24(+0.95%)
Dec 23, 2014
131.47
130.79
130.79
130.79
11,686
+0.24(+0.19%)
Dec 22, 2014
130.50
130.55
130.07
130.55
7,455
+0.62(+0.48%)
Dec 19, 2014
129.28
130.35
129.28
129.94
22,528
+0.40(+0.31%)
Dec 18, 2014
128.70
129.54
128.55
129.54
3,944
+2.02(+1.59%)
Dec 17, 2014
123.59
127.51
123.59
127.51
3,065
+3.86(+3.12%)
Dec 16, 2014
124.33
125.78
123.65
123.65
2,895
-0.45(-0.37%)
Dec 15, 2014
117.81
126.58
124.08
124.10
9,235
-2.66(-2.10%)
Dec 12, 2014
125.35
126.76
125.35
126.76
1,762
-0.22(-0.17%)
Dec 11, 2014
127.95
128.39
126.98
126.98
3,178
+0.36(+0.28%)
Dec 10, 2014
128.63
128.63
126.63
126.63
5,381
-1.89(-1.47%)
Dec 09, 2014
125.87
128.51
125.87
128.51
1,774
+0.03(+0.02%)
Dec 05, 2014
128.79
128.79
128.46
128.48
521
+0.86(+0.67%)
Dec 04, 2014
128.44
128.55
127.62
127.62
1,382
-1.16(-0.90%)
Dec 03, 2014
127.97
128.82
127.97
128.78
1,694
+1.42(+1.12%)
Dec 02, 2014
127.39
127.64
127.36
127.36
1,071
+0.49(+0.39%)
Dec 01, 2014
127.70
127.70
126.44
126.87
2,869
-2.16(-1.67%)
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%)
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
.