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 26, 2010
60.80
60.91
60.21
60.86
3,916
+0.28(+0.47%)
Feb 25, 2010
59.95
60.58
59.90
60.58
2,033
+0.06(+0.10%)
Feb 24, 2010
60.32
60.74
60.32
60.52
1,420
+0.51(+0.85%)
Feb 23, 2010
60.58
60.58
59.78
60.01
108,378
-0.76(-1.25%)
Feb 22, 2010
61.05
61.05
60.70
60.77
2,426
-0.05(-0.08%)
Feb 19, 2010
60.47
60.85
60.47
60.82
343
+0.27(+0.44%)
Feb 18, 2010
60.33
60.55
60.20
60.55
4,482
+0.30(+0.50%)
Feb 17, 2010
60.26
60.27
59.98
60.25
9,027
+0.29(+0.48%)
Feb 16, 2010
59.27
59.96
59.19
59.96
2,405
+1.16(+1.96%)
Feb 12, 2010
57.91
58.81
58.81
58.81
638
+0.34(+0.58%)
Feb 11, 2010
57.28
58.47
57.28
58.47
1,071
+1.03(+1.80%)
Feb 10, 2010
57.27
57.46
56.77
57.44
7,372
+0.08(+0.13%)
Feb 09, 2010
57.28
57.51
56.96
57.36
6,375
+0.56(+0.99%)
Feb 08, 2010
56.91
57.32
56.56
56.80
3,559
-0.01(-0.02%)
Feb 05, 2010
57.06
57.06
55.98
56.81
12,927
-0.27(-0.48%)
Feb 04, 2010
58.39
58.44
57.06
57.08
11,707
-2.08(-3.51%)
Feb 03, 2010
58.94
59.35
58.68
59.15
18,648
-0.02(-0.03%)
Feb 02, 2010
58.59
59.20
58.54
59.17
7,166
+0.63(+1.07%)
Feb 01, 2010
58.00
58.63
57.96
58.54
12,873
+0.62(+1.07%)
Jan 29, 2010
58.96
59.27
57.08
57.92
93,304
-0.85(-1.45%)
Jan 28, 2010
59.18
59.18
58.12
58.78
69,483
-0.77(-1.29%)
Jan 27, 2010
59.00
59.55
58.76
59.55
6,939
+0.18(+0.30%)
Jan 26, 2010
59.32
59.75
59.07
59.37
10,146
-0.33(-0.55%)
Jan 25, 2010
59.97
59.97
59.16
59.70
17,326
+0.21(+0.36%)
Jan 22, 2010
60.61
60.61
59.33
59.48
3,471
-1.31(-2.16%)
Jan 21, 2010
61.77
61.86
60.66
60.80
10,229
-0.81(-1.31%)
Jan 20, 2010
61.54
61.61
61.06
61.61
8,050
-0.61(-0.98%)
Jan 19, 2010
61.44
62.23
61.44
62.22
15,199
+0.91(+1.49%)
Jan 15, 2010
62.31
61.30
61.30
61.30
7,878
-0.99(-1.59%)
Jan 14, 2010
62.05
62.29
62.05
62.29
1,129
+0.09(+0.15%)
Jan 13, 2010
61.49
62.20
61.19
62.20
2,371
+0.60(+0.98%)
Jan 12, 2010
61.96
62.13
61.36
61.60
3,206
-0.89(-1.43%)
Jan 11, 2010
62.85
62.85
62.29
62.49
3,582
-0.08(-0.14%)
Jan 08, 2010
62.27
62.57
62.13
62.57
1,115
+0.33(+0.52%)
Jan 07, 2010
62.26
62.31
61.90
62.25
80,460
-0.01(-0.02%)
Jan 06, 2010
62.06
62.37
62.06
62.26
3,414
+0.27(+0.44%)
Jan 05, 2010
61.91
62.26
61.78
61.99
1,748
+0.16(+0.26%)
Jan 04, 2010
61.82
61.97
61.79
61.83
1,243
+1.17(+1.94%)
Dec 31, 2009
61.36
60.66
60.66
60.66
1,916
-0.73(-1.19%)
Dec 30, 2009
61.10
61.39
61.06
61.39
2,535
-0.09(-0.14%)
Dec 29, 2009
61.33
61.56
61.33
61.48
2,637
+0.32(+0.53%)
Dec 28, 2009
61.59
61.59
61.04
61.15
13,964
-0.32(-0.52%)
Dec 24, 2009
61.25
61.47
61.25
61.47
831
+0.38(+0.61%)
Dec 23, 2009
60.74
61.29
60.63
61.10
5,022
+0.59(+0.97%)
Dec 22, 2009
60.11
60.57
60.08
60.51
1,016
+0.66(+1.10%)
Dec 21, 2009
59.94
60.06
59.76
59.86
3,993
+1.13(+1.93%)
Dec 18, 2009
58.70
58.97
58.40
58.72
6,380
+0.04(+0.06%)
Dec 17, 2009
58.94
58.94
58.36
58.68
5,275
-0.42(-0.71%)
Dec 16, 2009
59.22
59.40
59.11
59.11
1,605
+0.31(+0.53%)
Dec 15, 2009
59.24
59.24
58.79
58.80
3,271
-0.04(-0.07%)
Dec 14, 2009
58.61
58.83
57.97
58.83
2,866
+0.81(+1.39%)
Dec 11, 2009
58.33
58.33
57.89
58.03
1,511
+0.44(+0.76%)
Dec 10, 2009
58.23
58.23
57.59
57.59
2,559
-0.28(-0.48%)
Dec 09, 2009
57.38
57.92
57.32
57.87
1,451
-0.02(-0.04%)
Dec 08, 2009
57.19
58.21
57.19
57.89
4,038
-0.41(-0.71%)
Dec 07, 2009
58.23
58.54
58.12
58.30
2,160
+0.20(+0.34%)
Dec 04, 2009
58.49
58.83
57.67
58.10
9,307
+0.33(+0.57%)
Dec 03, 2009
58.36
58.36
57.73
57.77
7,677
+0.02(+0.03%)
Dec 02, 2009
57.37
58.23
57.37
57.76
3,495
+0.49(+0.85%)
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
.