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, 2018
164.47
166.12
163.49
165.76
27,315
+2.12(+1.29%)
Dec 28, 2018
164.38
165.64
163.13
163.65
6,326
+0.73(+0.45%)
Dec 27, 2018
160.45
162.92
158.83
162.92
4,347
+0.48(+0.30%)
Dec 26, 2018
155.52
162.44
154.77
162.44
10,341
+8.48(+5.51%)
Dec 24, 2018
154.26
155.97
152.64
153.95
5,121
-2.60(-1.66%)
Dec 21, 2018
163.25
163.25
156.45
156.55
32,136
-4.68(-2.90%)
Dec 20, 2018
164.43
164.91
159.25
161.23
11,661
-4.26(-2.57%)
Dec 19, 2018
169.59
170.48
165.08
165.49
11,342
-3.24(-1.92%)
Dec 18, 2018
169.67
170.38
167.94
168.73
6,826
+0.68(+0.41%)
Dec 17, 2018
171.41
172.91
167.59
168.05
14,326
-5.46(-3.15%)
Dec 14, 2018
176.10
176.60
173.41
173.50
10,354
-3.07(-1.74%)
Dec 13, 2018
178.70
178.70
176.29
176.58
2,147
-2.68(-1.49%)
Dec 12, 2018
180.77
181.24
179.25
179.25
4,648
+2.18(+1.23%)
Dec 11, 2018
180.72
180.72
175.83
177.08
4,400
-0.36(-0.21%)
Dec 10, 2018
177.14
177.44
174.81
177.44
4,297
+0.57(+0.32%)
Dec 07, 2018
180.93
181.23
176.32
176.87
8,343
-3.23(-1.79%)
Dec 06, 2018
177.78
180.39
177.11
180.09
14,943
-1.91(-1.05%)
Dec 04, 2018
188.99
188.99
182.00
182.00
3,116
-8.03(-4.22%)
Dec 03, 2018
191.38
191.38
188.82
190.03
7,726
+3.63(+1.95%)
Nov 30, 2018
185.06
186.54
185.06
186.40
10,153
-0.03(-0.02%)
Nov 29, 2018
184.63
187.23
184.55
186.43
5,642
+1.46(+0.79%)
Nov 28, 2018
180.78
184.97
180.33
184.97
2,438
+4.88(+2.71%)
Nov 27, 2018
179.79
180.93
179.29
180.09
7,504
-1.45(-0.80%)
Nov 26, 2018
181.74
181.80
180.31
181.54
10,154
+3.56(+2.00%)
Nov 23, 2018
177.98
177.98
177.98
177.98
100
+0.00(+0.00%)
Nov 21, 2018
177.98
177.98
177.98
0
+3.16(+1.81%)
Nov 20, 2018
174.51
177.44
173.83
174.82
18,681
-3.04(-1.71%)
Nov 19, 2018
183.60
183.60
177.86
177.86
8,863
-5.83(-3.17%)
Nov 16, 2018
182.03
184.20
181.74
183.69
6,936
+0.24(+0.13%)
Nov 15, 2018
178.74
183.49
178.74
183.45
3,505
+3.47(+1.93%)
Nov 14, 2018
182.85
182.85
179.07
179.98
4,069
-2.51(-1.37%)
Nov 13, 2018
182.27
182.49
182.02
182.49
897
-0.77(-0.42%)
Nov 12, 2018
183.22
183.64
181.56
183.26
1,618
-4.78(-2.54%)
Nov 09, 2018
190.01
190.01
188.02
188.04
2,513
-3.91(-2.04%)
Nov 08, 2018
194.01
194.01
191.87
191.95
3,059
-1.29(-0.67%)
Nov 07, 2018
188.62
193.24
188.62
193.24
2,528
+5.35(+2.85%)
Nov 06, 2018
188.50
188.77
187.89
187.89
2,863
+0.44(+0.23%)
Nov 05, 2018
186.14
188.16
185.99
187.45
5,259
-1.28(-0.68%)
Nov 02, 2018
191.84
191.84
188.11
188.74
9,751
-0.73(-0.38%)
Nov 01, 2018
185.00
189.70
185.00
189.46
4,766
+4.75(+2.57%)
Oct 31, 2018
182.00
186.58
182.00
184.72
5,675
+2.90(+1.59%)
Oct 30, 2018
179.51
181.82
179.33
181.82
3,810
+6.11(+3.48%)
Oct 29, 2018
184.10
184.10
175.64
175.71
2,867
-4.84(-2.68%)
Oct 26, 2018
180.92
183.45
177.55
180.56
4,825
-3.10(-1.69%)
Oct 25, 2018
181.20
184.44
181.20
183.66
12,508
+3.81(+2.12%)
Oct 24, 2018
188.13
188.13
179.85
179.85
6,175
-8.40(-4.46%)
Oct 23, 2018
186.30
188.93
183.95
188.25
3,290
-1.24(-0.66%)
Oct 22, 2018
189.99
189.99
188.24
189.49
3,914
+0.74(+0.39%)
Oct 19, 2018
192.49
192.57
188.75
188.75
1,708
-3.35(-1.74%)
Oct 18, 2018
194.34
194.34
190.90
192.11
6,424
-3.71(-1.89%)
Oct 17, 2018
193.53
195.82
193.53
195.82
1,818
-0.90(-0.46%)
Oct 16, 2018
190.17
196.71
190.17
196.71
4,569
+6.41(+3.37%)
Oct 15, 2018
188.32
190.30
188.32
190.30
929
+0.70(+0.37%)
Oct 12, 2018
190.84
190.84
189.42
189.60
3,719
+1.92(+1.02%)
Oct 11, 2018
187.22
190.67
186.97
187.68
6,352
-2.44(-1.28%)
Oct 10, 2018
195.67
195.67
190.02
190.12
17,390
-6.69(-3.40%)
Oct 09, 2018
198.51
198.81
196.80
196.80
22,470
-1.40(-0.71%)
Oct 08, 2018
199.29
200.34
196.67
198.21
15,412
-2.82(-1.41%)
Oct 05, 2018
202.52
202.52
198.62
201.03
9,449
-1.88(-0.93%)
Oct 04, 2018
206.46
206.46
202.68
202.91
45,562
-4.65(-2.24%)
Oct 03, 2018
207.85
207.85
207.25
207.56
3,664
+2.15(+1.04%)
Oct 02, 2018
207.65
207.65
204.98
205.42
11,284
-3.37(-1.62%)
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
.