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 (%)
Feb 28, 2005
58.68
58.68
57.71
58.21
5,855
-0.39(-0.66%)
Feb 25, 2005
57.92
58.59
57.86
58.59
16,396
+0.76(+1.32%)
Feb 24, 2005
56.93
57.86
56.85
57.83
5,855
+0.50(+0.87%)
Feb 23, 2005
57.37
57.50
57.06
57.33
6,175
+0.16(+0.28%)
Feb 22, 2005
57.46
58.17
57.15
57.17
23,848
-0.70(-1.22%)
Feb 18, 2005
58.27
58.27
57.85
57.88
7,452
-0.15(-0.26%)
Feb 17, 2005
58.80
58.92
58.02
58.03
7,878
-0.56(-0.96%)
Feb 16, 2005
58.32
58.82
58.16
58.59
24,807
+0.14(+0.24%)
Feb 15, 2005
58.52
58.90
58.13
58.45
33,430
+0.08(+0.13%)
Feb 14, 2005
58.56
58.56
58.00
58.37
18,844
+0.05(+0.08%)
Feb 11, 2005
57.29
58.53
57.15
58.33
14,266
+0.72(+1.26%)
Feb 10, 2005
57.59
57.61
57.02
57.60
11,605
+0.23(+0.39%)
Feb 09, 2005
58.22
58.22
57.38
57.38
14,053
-1.46(-2.47%)
Feb 08, 2005
58.89
58.94
58.62
58.83
7,026
+0.22(+0.37%)
Feb 07, 2005
58.99
59.14
58.46
58.62
9,475
-0.11(-0.19%)
Feb 04, 2005
57.74
58.73
57.74
58.73
8,091
+1.07(+1.86%)
Feb 03, 2005
57.74
57.74
57.39
57.66
8,410
-0.14(-0.24%)
Feb 02, 2005
57.81
58.00
57.61
57.80
17,886
+0.30(+0.52%)
Feb 01, 2005
57.41
57.77
57.41
57.50
15,118
+0.30(+0.53%)
Jan 31, 2005
56.98
57.30
56.87
57.20
13,308
+0.93(+1.65%)
Jan 28, 2005
56.99
56.99
55.94
56.27
14,160
-0.56(-0.99%)
Jan 27, 2005
56.43
57.11
56.40
56.83
22,464
+0.37(+0.65%)
Jan 26, 2005
55.83
56.51
55.81
56.47
7,878
+1.26(+2.28%)
Jan 25, 2005
55.53
55.85
55.21
55.21
9,795
+0.13(+0.24%)
Jan 24, 2005
56.13
56.13
55.04
55.08
33,218
-0.92(-1.64%)
Jan 21, 2005
56.23
56.47
55.89
56.00
10,859
-0.29(-0.52%)
Jan 20, 2005
56.22
56.60
55.98
56.29
13,947
-0.64(-1.12%)
Jan 19, 2005
57.36
57.36
56.93
56.93
2,768
-0.38(-0.66%)
Jan 18, 2005
56.34
57.30
56.34
57.30
8,730
+0.86(+1.53%)
Jan 14, 2005
56.28
56.53
56.27
56.44
9,688
+0.47(+0.84%)
Jan 13, 2005
56.21
56.46
55.75
55.97
6,068
-0.20(-0.35%)
Jan 12, 2005
56.26
56.26
55.27
56.17
21,719
+0.34(+0.61%)
Jan 11, 2005
56.07
56.11
55.80
55.83
4,791
-0.75(-1.33%)
Jan 10, 2005
56.28
57.14
56.18
56.58
19,590
+0.51(+0.90%)
Jan 07, 2005
56.82
56.82
56.07
56.07
13,414
-0.70(-1.24%)
Jan 06, 2005
56.81
57.18
56.51
56.78
6,175
+0.23(+0.42%)
Jan 05, 2005
57.06
57.44
56.38
56.54
11,711
-0.73(-1.28%)
Jan 04, 2005
59.14
59.14
57.28
57.28
15,544
-1.47(-2.51%)
Jan 03, 2005
60.61
60.61
58.70
58.75
65,371
-1.75(-2.89%)
Dec 31, 2004
60.28
60.53
60.07
60.50
2,342
+0.16(+0.26%)
Dec 30, 2004
60.40
60.40
60.33
60.34
8,623
-0.06(-0.09%)
Dec 29, 2004
60.26
60.42
60.20
60.39
6,601
+0.23(+0.37%)
Dec 28, 2004
59.93
60.19
59.93
60.17
5,536
+0.75(+1.26%)
Dec 27, 2004
60.04
60.04
59.21
59.42
4,578
-0.39(-0.66%)
Dec 23, 2004
59.89
59.89
59.72
59.81
14,373
+0.16(+0.27%)
Dec 22, 2004
59.41
59.69
59.41
59.65
12,882
+0.50(+0.84%)
Dec 21, 2004
58.75
59.21
58.75
59.15
58,131
+0.57(+0.98%)
Dec 20, 2004
59.27
59.45
58.52
58.58
20,335
-0.50(-0.84%)
Dec 17, 2004
59.26
59.29
58.95
59.08
5,962
-0.28(-0.47%)
Dec 16, 2004
59.95
59.95
59.01
59.36
6,920
-0.54(-0.91%)
Dec 15, 2004
59.57
59.91
59.40
59.91
9,795
+0.43(+0.73%)
Dec 14, 2004
58.94
59.60
58.94
59.47
5,642
+0.72(+1.23%)
Dec 13, 2004
58.42
58.82
58.17
58.75
6,601
+0.61(+1.05%)
Dec 10, 2004
58.02
58.47
57.88
58.14
6,920
+0.09(+0.16%)
Dec 09, 2004
57.58
58.10
57.11
58.05
10,753
-0.23(-0.39%)
Dec 08, 2004
57.95
58.36
57.94
58.27
6,281
+0.37(+0.63%)
Dec 07, 2004
59.22
59.47
57.90
57.90
9,475
-1.40(-2.36%)
Dec 06, 2004
59.25
59.49
58.83
59.30
6,068
-0.04(-0.06%)
Dec 03, 2004
59.22
59.61
59.22
59.34
24,168
+0.10(+0.17%)
Dec 02, 2004
58.99
59.57
58.89
59.24
11,498
+0.28(+0.48%)
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
.