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, 2020
303.50
303.50
303.50
12,438
-2.41(-0.79%)
Dec 30, 2020
307.83
307.89
305.65
305.91
12,438
+2.47(+0.81%)
Dec 29, 2020
310.48
310.48
300.97
303.44
16,455
-5.78(-1.87%)
Dec 28, 2020
317.75
317.75
309.22
309.22
22,011
-3.51(-1.12%)
Dec 24, 2020
315.90
315.90
311.85
312.73
9,300
-1.27(-0.41%)
Dec 23, 2020
316.62
316.62
312.81
314.00
18,662
+0.35(+0.11%)
Dec 22, 2020
309.04
314.48
309.04
313.65
26,698
+6.24(+2.03%)
Dec 21, 2020
303.11
307.75
298.78
307.41
18,373
+3.24(+1.07%)
Dec 18, 2020
307.04
307.04
303.19
304.17
35,500
+1.58(+0.52%)
Dec 17, 2020
300.37
302.60
300.36
302.59
18,110
+4.47(+1.50%)
Dec 16, 2020
298.99
299.04
296.95
298.12
21,217
+0.47(+0.16%)
Dec 15, 2020
293.25
297.68
293.02
297.65
12,806
+5.45(+1.87%)
Dec 14, 2020
293.77
295.84
292.20
292.20
18,447
+2.23(+0.77%)
Dec 11, 2020
289.02
291.36
286.41
289.97
19,106
+0.46(+0.16%)
Dec 10, 2020
283.92
289.58
282.60
289.51
12,192
+4.91(+1.72%)
Dec 09, 2020
290.19
290.19
283.53
284.60
21,891
-3.68(-1.28%)
Dec 08, 2020
283.91
288.39
283.91
288.28
26,338
+3.37(+1.18%)
Dec 07, 2020
284.09
285.35
282.16
284.91
12,560
+1.63(+0.58%)
Dec 04, 2020
280.21
283.28
279.34
283.28
16,505
+5.30(+1.91%)
Dec 03, 2020
275.64
279.96
275.64
277.98
11,053
+2.28(+0.83%)
Dec 02, 2020
277.02
277.02
274.78
275.70
12,025
-2.61(-0.94%)
Dec 01, 2020
280.84
280.84
276.63
278.31
21,568
+1.18(+0.43%)
Nov 30, 2020
277.23
277.23
273.50
277.13
10,840
-1.08(-0.39%)
Nov 27, 2020
276.39
278.21
276.39
278.21
4,001
+4.03(+1.47%)
Nov 25, 2020
274.63
274.80
272.43
274.18
19,906
+0.26(+0.09%)
Nov 24, 2020
275.72
275.72
273.14
273.92
13,457
+1.01(+0.37%)
Nov 23, 2020
270.93
273.48
269.93
272.91
13,252
+3.25(+1.20%)
Nov 20, 2020
267.66
270.47
267.66
269.67
14,904
+1.43(+0.53%)
Nov 19, 2020
266.70
269.00
266.70
268.24
14,034
+2.41(+0.91%)
Nov 18, 2020
270.01
270.01
265.68
265.83
15,279
-3.13(-1.16%)
Nov 17, 2020
265.31
269.25
264.71
268.95
68,805
+1.46(+0.55%)
Nov 16, 2020
268.38
269.73
265.66
267.50
19,998
+2.67(+1.01%)
Nov 13, 2020
265.64
265.85
263.26
264.83
32,110
+2.98(+1.14%)
Nov 12, 2020
265.16
265.79
260.67
261.85
23,716
-3.31(-1.25%)
Nov 11, 2020
262.98
265.16
262.58
265.16
20,218
+4.53(+1.74%)
Nov 10, 2020
263.08
263.46
258.30
260.63
32,106
-1.93(-0.73%)
Nov 09, 2020
273.00
273.28
262.22
262.56
44,120
-1.59(-0.60%)
Nov 06, 2020
267.51
267.51
263.62
264.15
83,226
-0.75(-0.28%)
Nov 05, 2020
263.96
265.49
262.62
264.90
64,907
+5.46(+2.10%)
Nov 04, 2020
254.71
260.67
252.93
259.44
313,375
+7.65(+3.04%)
Nov 03, 2020
250.13
252.42
249.01
251.79
201,654
+6.07(+2.47%)
Nov 02, 2020
246.09
247.63
242.65
245.72
40,690
+1.78(+0.73%)
Oct 30, 2020
248.74
248.74
242.17
243.94
7,802
-5.48(-2.20%)
Oct 29, 2020
247.13
249.52
247.01
249.42
8,842
+2.60(+1.05%)
Oct 28, 2020
250.48
250.48
246.82
246.82
6,317
-6.76(-2.67%)
Oct 27, 2020
253.93
254.34
253.53
253.58
1,534
+0.49(+0.19%)
Oct 26, 2020
255.29
255.40
251.48
253.10
8,916
-4.60(-1.79%)
Oct 23, 2020
256.21
257.70
256.11
257.70
5,601
+2.26(+0.88%)
Oct 22, 2020
252.43
255.96
252.43
255.44
3,742
+2.34(+0.93%)
Oct 21, 2020
256.88
256.88
253.10
253.10
1,749
-3.64(-1.42%)
Oct 20, 2020
259.48
259.48
256.29
256.74
9,969
-0.55(-0.21%)
Oct 19, 2020
262.02
262.02
256.98
257.29
5,571
-2.41(-0.93%)
Oct 16, 2020
262.19
262.19
259.70
259.70
6,902
-0.09(-0.04%)
Oct 15, 2020
257.88
260.20
255.44
259.79
25,292
+0.91(+0.35%)
Oct 14, 2020
261.31
261.69
258.41
258.88
7,122
-1.85(-0.71%)
Oct 13, 2020
259.94
261.36
259.23
260.73
5,990
+1.24(+0.48%)
Oct 12, 2020
260.16
260.16
257.52
259.49
6,402
+1.94(+0.75%)
Oct 09, 2020
256.18
258.13
256.18
257.55
3,601
+3.52(+1.39%)
Oct 08, 2020
253.82
254.70
253.42
254.03
10,397
+1.29(+0.51%)
Oct 07, 2020
250.88
253.09
250.48
252.74
8,926
+5.61(+2.27%)
Oct 06, 2020
248.25
251.66
247.12
247.12
6,694
+0.24(+0.10%)
Oct 05, 2020
242.99
246.88
242.99
246.88
9,476
+6.83(+2.85%)
Oct 02, 2020
237.97
241.05
235.87
240.05
5,101
-1.65(-0.68%)
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
.