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, 2006
69.83
69.61
68.80
68.97
14,692
-0.86(-1.24%)
Feb 27, 2006
69.55
70.04
69.55
69.83
14,266
+0.47(+0.68%)
Feb 24, 2006
68.95
69.36
68.87
69.36
6,494
+0.35(+0.50%)
Feb 23, 2006
68.88
69.44
68.80
69.02
110,620
-0.06(-0.08%)
Feb 22, 2006
68.56
69.07
68.15
69.07
7,559
+0.64(+0.93%)
Feb 21, 2006
69.32
69.32
68.15
68.43
32,366
-0.71(-1.03%)
Feb 17, 2006
69.07
69.30
68.93
69.15
16,076
+0.07(+0.10%)
Feb 16, 2006
69.00
69.08
68.66
69.08
27,788
+0.49(+0.71%)
Feb 15, 2006
67.72
68.59
67.72
68.59
27,468
+0.71(+1.05%)
Feb 14, 2006
67.25
68.00
67.16
67.88
7,133
+0.56(+0.84%)
Feb 13, 2006
67.59
67.67
67.07
67.32
17,247
-0.75(-1.10%)
Feb 10, 2006
67.95
68.08
67.18
68.07
15,224
-0.12(-0.18%)
Feb 09, 2006
68.57
69.09
68.19
68.19
4,791
-0.36(-0.52%)
Feb 08, 2006
67.73
68.57
67.62
68.55
5,962
+0.33(+0.48%)
Feb 07, 2006
68.81
69.15
67.96
68.22
9,582
-0.66(-0.95%)
Feb 06, 2006
68.88
68.90
68.38
68.88
7,239
+0.12(+0.18%)
Feb 03, 2006
68.75
69.03
68.48
68.75
6,388
-0.25(-0.37%)
Feb 02, 2006
69.59
69.59
68.56
69.01
13,202
-0.66(-0.94%)
Feb 01, 2006
69.09
69.78
69.09
69.66
6,388
+0.45(+0.65%)
Jan 31, 2006
69.05
69.40
68.79
69.21
16,928
+0.14(+0.20%)
Jan 30, 2006
69.27
69.47
69.07
69.07
5,323
-0.01(-0.01%)
Jan 27, 2006
68.75
69.57
68.75
69.08
20,867
+0.28(+0.41%)
Jan 26, 2006
68.08
68.86
67.81
68.80
8,623
+1.25(+1.85%)
Jan 25, 2006
67.77
67.90
67.25
67.55
10,327
+0.04(+0.06%)
Jan 24, 2006
67.01
67.64
67.01
67.51
15,011
+0.90(+1.35%)
Jan 23, 2006
66.81
66.81
66.25
66.61
8,623
+0.00(+0.00%)
Jan 20, 2006
67.74
67.74
66.59
66.61
6,281
-1.10(-1.62%)
Jan 19, 2006
66.89
67.82
66.89
67.71
38,541
+1.27(+1.91%)
Jan 18, 2006
66.01
66.55
65.94
66.44
8,410
-0.14(-0.21%)
Jan 17, 2006
66.56
66.87
66.29
66.58
16,821
-0.57(-0.85%)
Jan 13, 2006
67.26
67.26
66.81
67.16
5,429
+0.12(+0.18%)
Jan 12, 2006
67.19
67.58
66.99
67.03
9,369
-0.35(-0.52%)
Jan 11, 2006
67.30
67.38
66.92
67.38
4,578
+0.16(+0.24%)
Jan 10, 2006
66.66
67.22
66.63
67.22
3,087
+0.15(+0.22%)
Jan 09, 2006
66.47
67.20
66.47
67.07
7,559
+0.82(+1.23%)
Jan 06, 2006
65.84
66.35
65.55
66.25
7,878
+0.74(+1.13%)
Jan 05, 2006
65.03
65.51
65.01
65.51
6,494
+0.70(+1.09%)
Jan 04, 2006
64.32
65.05
64.32
64.81
2,555
+0.45(+0.70%)
Jan 03, 2006
63.66
64.36
62.66
64.36
7,239
+1.12(+1.77%)
Dec 30, 2005
63.25
63.45
63.13
63.24
2,448
-0.55(-0.87%)
Dec 29, 2005
63.92
64.16
63.79
63.79
6,388
-0.18(-0.28%)
Dec 28, 2005
63.82
64.06
63.34
63.97
12,456
+0.29(+0.46%)
Dec 27, 2005
64.78
64.78
63.55
63.68
4,365
-0.78(-1.21%)
Dec 23, 2005
64.57
64.57
64.39
64.46
2,874
+0.12(+0.19%)
Dec 22, 2005
64.08
64.34
64.08
64.34
6,707
+0.31(+0.48%)
Dec 21, 2005
63.57
64.03
63.56
64.03
4,152
+0.92(+1.46%)
Dec 20, 2005
63.18
63.55
62.69
63.11
23,316
-0.06(-0.09%)
Dec 19, 2005
63.92
63.92
63.10
63.16
10,114
-1.04(-1.62%)
Dec 16, 2005
64.54
64.61
64.08
64.21
77,402
-0.12(-0.19%)
Dec 15, 2005
64.88
64.88
64.08
64.33
4,791
-0.63(-0.97%)
Dec 14, 2005
64.92
65.25
64.74
64.96
7,026
+0.21(+0.32%)
Dec 13, 2005
64.77
65.15
64.75
64.75
6,281
-0.32(-0.49%)
Dec 12, 2005
65.24
65.24
64.68
65.07
4,471
+0.16(+0.25%)
Dec 09, 2005
64.71
64.92
64.41
64.91
3,513
+0.30(+0.47%)
Dec 08, 2005
64.50
64.90
64.22
64.61
12,563
+0.30(+0.47%)
Dec 07, 2005
64.81
64.93
64.27
64.31
9,475
-0.63(-0.97%)
Dec 06, 2005
65.21
65.49
64.94
64.94
4,897
+0.03(+0.04%)
Dec 05, 2005
64.91
64.91
64.59
64.91
58,983
-0.18(-0.27%)
Dec 02, 2005
65.00
65.20
64.86
65.09
8,943
+0.12(+0.19%)
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
.