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, 2019
211.32
212.30
211.32
211.62
1,702
+0.15(+0.07%)
Dec 30, 2019
214.10
214.10
210.70
211.47
1,130
-1.10(-0.52%)
Dec 27, 2019
213.23
213.23
212.06
212.57
2,904
-0.90(-0.42%)
Dec 26, 2019
213.59
213.78
213.34
213.47
3,162
+0.13(+0.06%)
Dec 24, 2019
213.34
213.34
213.34
213.34
200
+0.46(+0.21%)
Dec 23, 2019
211.91
212.95
211.91
212.88
1,108
+0.24(+0.11%)
Dec 20, 2019
211.99
212.64
211.99
212.64
3,004
+1.00(+0.47%)
Dec 19, 2019
211.06
211.64
211.06
211.64
768
+1.44(+0.68%)
Dec 18, 2019
209.71
210.31
209.71
210.20
1,295
+0.27(+0.13%)
Dec 17, 2019
209.88
209.93
209.79
209.93
1,076
+0.10(+0.05%)
Dec 16, 2019
208.83
210.91
208.83
209.83
3,514
+1.96(+0.94%)
Dec 13, 2019
207.80
207.92
207.30
207.87
1,804
-0.32(-0.15%)
Dec 12, 2019
208.38
209.01
206.83
208.19
1,557
+1.16(+0.56%)
Dec 11, 2019
207.01
207.03
206.57
207.03
1,395
-0.18(-0.09%)
Dec 10, 2019
207.42
207.42
206.92
207.21
1,033
-0.48(-0.23%)
Dec 09, 2019
209.48
209.48
207.69
207.69
2,198
-1.73(-0.83%)
Dec 06, 2019
210.08
210.08
209.42
209.42
1,503
+1.57(+0.75%)
Dec 05, 2019
208.60
208.60
207.85
207.85
1,987
-0.44(-0.21%)
Dec 04, 2019
208.56
208.95
208.00
208.30
2,278
+1.05(+0.51%)
Dec 03, 2019
205.74
207.25
204.87
207.25
1,491
+0.15(+0.07%)
Dec 02, 2019
206.71
207.56
206.62
207.10
2,288
-3.63(-1.72%)
Nov 29, 2019
211.44
211.44
210.73
210.73
701
-1.36(-0.64%)
Nov 27, 2019
212.65
212.65
211.27
212.09
1,704
+1.26(+0.60%)
Nov 26, 2019
209.91
210.91
209.91
210.83
1,712
+0.93(+0.44%)
Nov 25, 2019
207.82
210.13
207.82
209.89
1,982
+4.17(+2.03%)
Nov 22, 2019
204.79
205.80
204.79
205.72
902
+0.53(+0.26%)
Nov 21, 2019
205.33
205.48
205.13
205.19
1,772
-0.85(-0.41%)
Nov 20, 2019
206.49
206.60
204.70
206.04
1,125
-0.00(-0.00%)
Nov 19, 2019
204.85
206.58
204.39
206.04
1,651
+1.55(+0.76%)
Nov 18, 2019
204.57
204.57
204.31
204.49
884
-0.48(-0.23%)
Nov 15, 2019
203.96
204.97
203.80
204.97
1,905
+2.23(+1.10%)
Nov 14, 2019
202.47
203.24
202.40
202.74
4,556
+0.26(+0.13%)
Nov 13, 2019
201.79
202.62
201.79
202.48
1,631
-0.21(-0.10%)
Nov 12, 2019
203.18
203.18
202.39
202.69
1,601
+0.84(+0.42%)
Nov 11, 2019
200.39
202.04
200.39
201.84
1,417
-0.05(-0.02%)
Nov 08, 2019
200.47
201.91
200.03
201.89
2,306
+2.08(+1.04%)
Nov 07, 2019
201.79
201.81
199.81
199.81
2,391
-0.38(-0.19%)
Nov 06, 2019
200.93
201.15
200.19
200.19
2,422
-1.34(-0.67%)
Nov 05, 2019
201.51
202.12
201.47
201.54
5,850
-0.29(-0.14%)
Nov 04, 2019
202.07
202.18
201.53
201.82
1,784
-0.15(-0.08%)
Nov 01, 2019
201.80
202.34
201.69
201.98
2,406
+3.28(+1.65%)
Oct 31, 2019
198.08
198.81
197.88
198.70
4,176
-1.89(-0.94%)
Oct 30, 2019
201.01
201.01
199.44
200.59
1,851
+0.27(+0.13%)
Oct 29, 2019
200.35
201.27
200.32
200.32
1,132
-0.03(-0.01%)
Oct 28, 2019
199.93
200.59
199.93
200.34
6,091
+2.47(+1.25%)
Oct 25, 2019
196.67
198.33
196.67
197.87
802
+1.01(+0.51%)
Oct 24, 2019
195.67
196.87
195.67
196.87
30,791
+1.54(+0.79%)
Oct 23, 2019
196.51
196.60
195.01
195.32
1,452
-0.29(-0.15%)
Oct 22, 2019
196.94
196.94
195.62
195.62
1,369
-1.44(-0.73%)
Oct 21, 2019
197.25
197.90
196.96
197.06
2,593
+1.30(+0.67%)
Oct 18, 2019
197.05
197.14
195.75
195.75
1,102
-2.14(-1.08%)
Oct 17, 2019
197.52
197.97
197.52
197.89
1,166
+2.08(+1.06%)
Oct 16, 2019
195.81
196.39
195.38
195.81
2,225
-1.12(-0.57%)
Oct 15, 2019
194.48
197.14
194.48
196.93
3,546
+2.51(+1.29%)
Oct 14, 2019
194.42
195.07
194.32
194.42
3,211
-0.94(-0.48%)
Oct 11, 2019
195.55
196.71
195.18
195.37
51,635
+3.79(+1.98%)
Oct 10, 2019
191.80
192.29
191.31
191.58
3,647
-0.03(-0.02%)
Oct 09, 2019
190.93
192.00
190.93
191.61
3,327
+1.99(+1.05%)
Oct 08, 2019
190.52
191.58
189.62
189.62
18,679
-3.67(-1.90%)
Oct 07, 2019
193.09
193.78
193.09
193.29
2,483
-0.06(-0.03%)
Oct 04, 2019
191.50
193.36
191.50
193.36
5,113
+2.10(+1.10%)
Oct 03, 2019
188.55
191.26
187.69
191.26
8,059
+2.30(+1.22%)
Oct 02, 2019
189.40
189.40
186.64
188.96
3,920
-2.44(-1.28%)
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
.