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, 2018
182.00
182.00
180.51
180.51
1,305
-2.09(-1.15%)
Feb 27, 2018
182.85
182.88
182.56
182.61
3,163
-0.20(-0.11%)
Feb 26, 2018
182.88
182.88
182.81
182.81
1,325
+0.72(+0.39%)
Feb 23, 2018
180.44
182.09
180.44
182.09
2,147
+2.34(+1.30%)
Feb 22, 2018
179.72
179.75
2,017
-0.33(-0.18%)
Feb 21, 2018
180.70
183.02
180.08
180.08
849
-0.32(-0.18%)
Feb 20, 2018
180.92
180.92
180.31
180.40
1,729
-0.96(-0.53%)
Feb 16, 2018
181.36
181.36
181.36
0
+1.00(+0.55%)
Feb 15, 2018
184.42
184.42
179.45
180.36
2,752
+1.88(+1.05%)
Feb 14, 2018
174.80
178.73
174.80
178.48
1,573
+4.33(+2.49%)
Feb 13, 2018
173.31
174.34
173.31
174.15
2,634
-0.10(-0.06%)
Feb 12, 2018
171.04
174.25
171.04
174.25
1,789
+3.22(+1.88%)
Feb 09, 2018
171.33
171.33
167.60
171.03
3,022
-2.08(-1.20%)
Feb 08, 2018
175.18
175.18
173.66
173.11
1,681
-3.53(-2.00%)
Feb 07, 2018
179.43
179.43
176.37
176.64
2,196
+0.06(+0.03%)
Feb 06, 2018
171.19
176.80
171.19
176.59
7,327
-1.18(-0.66%)
Feb 05, 2018
179.32
179.32
175.49
177.76
3,733
-4.79(-2.62%)
Feb 02, 2018
182.80
183.01
182.31
182.55
2,242
-1.45(-0.79%)
Feb 01, 2018
182.79
184.32
182.79
184.01
1,327
+0.31(+0.17%)
Jan 31, 2018
185.64
185.64
183.70
183.70
3,132
-0.85(-0.46%)
Jan 30, 2018
177.81
185.00
173.37
184.55
2,862
-2.22(-1.19%)
Jan 29, 2018
186.44
186.89
186.44
186.77
1,256
-0.14(-0.08%)
Jan 26, 2018
186.72
186.97
186.36
186.92
2,893
+1.45(+0.78%)
Jan 25, 2018
185.46
186.09
185.39
185.47
2,544
-0.19(-0.10%)
Jan 24, 2018
187.31
187.35
185.60
185.66
2,660
-1.43(-0.76%)
Jan 23, 2018
185.63
187.21
185.40
187.08
2,495
+1.45(+0.78%)
Jan 22, 2018
184.62
185.63
184.62
185.63
1,312
+1.45(+0.79%)
Jan 19, 2018
182.39
184.19
182.39
184.19
3,957
+1.97(+1.08%)
Jan 18, 2018
182.49
182.49
181.54
182.22
1,872
-0.07(-0.04%)
Jan 17, 2018
181.28
182.56
181.22
182.29
2,833
+1.02(+0.56%)
Jan 16, 2018
185.31
185.31
180.44
181.27
8,168
-2.10(-1.15%)
Jan 12, 2018
183.37
183.37
183.37
0
+0.74(+0.41%)
Jan 11, 2018
181.59
182.66
181.40
182.63
2,401
+1.97(+1.09%)
Jan 10, 2018
180.22
180.66
180.22
180.66
1,571
-0.47(-0.26%)
Jan 09, 2018
179.61
181.23
179.61
181.13
2,350
+0.78(+0.43%)
Jan 08, 2018
180.89
180.89
178.63
180.35
2,102
+0.55(+0.30%)
Jan 05, 2018
179.81
179.87
179.53
179.80
2,316
+0.23(+0.13%)
Jan 04, 2018
181.27
181.27
179.44
179.57
3,084
-0.83(-0.46%)
Jan 03, 2018
180.59
180.59
179.61
180.39
5,093
+1.10(+0.62%)
Jan 02, 2018
181.15
177.37
179.29
13,405
+1.22(+0.68%)
Dec 29, 2017
178.07
178.07
178.07
0
-0.28(-0.15%)
Dec 28, 2017
178.19
178.42
178.19
178.35
2,656
+0.39(+0.22%)
Dec 27, 2017
178.50
178.50
177.92
177.96
1,492
+0.25(+0.14%)
Dec 26, 2017
178.01
178.01
177.65
177.72
1,790
+0.11(+0.06%)
Dec 22, 2017
177.51
177.75
177.51
177.61
967
-0.51(-0.28%)
Dec 21, 2017
179.63
179.63
177.73
178.11
1,994
+0.72(+0.41%)
Dec 20, 2017
176.97
177.62
176.97
177.39
1,661
+0.54(+0.30%)
Dec 19, 2017
177.98
177.98
176.85
176.85
2,384
-1.03(-0.58%)
Dec 18, 2017
178.40
178.40
177.78
177.88
5,872
+1.16(+0.66%)
Dec 15, 2017
176.18
176.77
175.94
176.72
2,409
+2.80(+1.61%)
Dec 14, 2017
175.27
175.52
173.91
173.91
837
-1.64(-0.93%)
Dec 13, 2017
175.43
175.55
175.43
175.55
993
+0.63(+0.36%)
Dec 12, 2017
175.17
175.31
174.53
174.93
4,622
-0.64(-0.37%)
Dec 11, 2017
175.57
175.57
175.57
175.57
888
-0.61(-0.35%)
Dec 08, 2017
176.18
176.18
176.18
176.18
624
+1.22(+0.70%)
Dec 07, 2017
175.47
175.68
174.96
174.96
1,185
+1.20(+0.69%)
Dec 06, 2017
173.27
173.76
173.27
173.76
864
+0.02(+0.01%)
Dec 05, 2017
175.35
173.65
173.75
5,060
-1.59(-0.91%)
Dec 04, 2017
177.71
177.71
175.34
175.34
2,167
-0.61(-0.35%)
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
.