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, 2019
200.40
200.40
198.28
199.35
2,498
-0.73(-0.36%)
Feb 27, 2019
199.06
200.08
199.06
200.08
1,232
+0.97(+0.49%)
Feb 26, 2019
200.64
200.74
198.86
199.10
3,303
-1.62(-0.81%)
Feb 25, 2019
201.31
201.92
200.73
200.73
3,514
+1.65(+0.83%)
Feb 22, 2019
198.28
199.08
198.28
199.08
2,108
+2.15(+1.09%)
Feb 21, 2019
198.13
198.13
196.33
196.93
2,062
-0.81(-0.41%)
Feb 20, 2019
197.65
197.96
197.44
197.74
5,021
-0.33(-0.17%)
Feb 19, 2019
198.12
198.45
198.04
198.07
3,364
+0.11(+0.06%)
Feb 15, 2019
197.66
197.96
197.66
197.96
1,405
+2.56(+1.31%)
Feb 14, 2019
194.12
195.88
194.12
195.40
4,422
+1.03(+0.53%)
Feb 13, 2019
193.63
194.36
193.63
194.36
4,962
+0.43(+0.22%)
Feb 12, 2019
193.34
193.93
193.28
193.93
1,372
+3.31(+1.73%)
Feb 11, 2019
190.44
190.90
189.44
190.63
5,842
+1.77(+0.94%)
Feb 08, 2019
189.18
189.18
187.39
188.85
1,405
+0.77(+0.41%)
Feb 07, 2019
187.95
188.08
187.43
188.08
1,795
-2.18(-1.14%)
Feb 06, 2019
189.37
190.31
189.37
190.26
20,215
+0.08(+0.04%)
Feb 05, 2019
191.18
191.23
189.77
190.18
1,903
+0.35(+0.18%)
Feb 04, 2019
187.65
189.83
187.65
189.83
1,093
+2.24(+1.19%)
Feb 01, 2019
186.93
187.59
186.93
187.59
1,305
+0.33(+0.18%)
Jan 31, 2019
184.16
187.31
184.16
187.26
8,335
+2.52(+1.36%)
Jan 30, 2019
183.16
184.96
183.16
184.74
1,473
+2.27(+1.25%)
Jan 29, 2019
182.52
182.83
182.47
182.47
4,585
-0.48(-0.26%)
Jan 28, 2019
182.73
183.46
181.90
182.95
2,542
-1.56(-0.84%)
Jan 25, 2019
184.15
184.67
184.00
184.51
2,008
+2.67(+1.47%)
Jan 24, 2019
181.85
181.93
181.13
181.84
2,951
+1.84(+1.02%)
Jan 23, 2019
179.85
180.00
178.57
180.00
2,222
-0.06(-0.04%)
Jan 22, 2019
183.15
183.15
180.07
180.07
2,102
-3.88(-2.11%)
Jan 18, 2019
182.73
184.35
181.92
183.95
3,012
+2.62(+1.44%)
Jan 17, 2019
180.48
181.36
180.48
181.33
2,262
+1.47(+0.82%)
Jan 16, 2019
179.11
181.04
179.11
179.85
4,049
+0.87(+0.49%)
Jan 15, 2019
177.86
178.98
177.86
178.98
1,589
+2.68(+1.52%)
Jan 14, 2019
176.89
177.00
176.30
176.30
1,043
-2.25(-1.26%)
Jan 11, 2019
177.81
178.66
177.69
178.55
1,506
-0.05(-0.03%)
Jan 10, 2019
176.95
178.60
176.95
178.60
5,378
+1.27(+0.72%)
Jan 09, 2019
175.10
178.10
175.10
177.32
13,222
+2.26(+1.29%)
Jan 08, 2019
174.12
175.07
173.22
175.07
4,548
+3.16(+1.84%)
Jan 07, 2019
168.76
172.08
168.35
171.91
3,250
+4.49(+2.68%)
Jan 04, 2019
165.15
167.63
165.15
167.42
1,506
+6.61(+4.11%)
Jan 03, 2019
161.71
163.14
160.81
160.81
1,638
-4.43(-2.68%)
Jan 02, 2019
161.23
166.26
161.23
165.24
51,932
-0.53(-0.32%)
Dec 31, 2018
164.47
166.12
163.49
165.76
27,315
+2.12(+1.29%)
Dec 28, 2018
164.38
165.64
163.13
163.65
6,326
+0.73(+0.45%)
Dec 27, 2018
160.45
162.92
158.83
162.92
4,347
+0.48(+0.30%)
Dec 26, 2018
155.52
162.44
154.77
162.44
10,341
+8.48(+5.51%)
Dec 24, 2018
154.26
155.97
152.64
153.95
5,121
-2.60(-1.66%)
Dec 21, 2018
163.25
163.25
156.45
156.55
32,136
-4.68(-2.90%)
Dec 20, 2018
164.43
164.91
159.25
161.23
11,661
-4.26(-2.57%)
Dec 19, 2018
169.59
170.48
165.08
165.49
11,342
-3.24(-1.92%)
Dec 18, 2018
169.67
170.38
167.94
168.73
6,826
+0.68(+0.41%)
Dec 17, 2018
171.41
172.91
167.59
168.05
14,326
-5.46(-3.15%)
Dec 14, 2018
176.10
176.60
173.41
173.50
10,354
-3.07(-1.74%)
Dec 13, 2018
178.70
178.70
176.29
176.58
2,147
-2.68(-1.49%)
Dec 12, 2018
180.77
181.24
179.25
179.25
4,648
+2.18(+1.23%)
Dec 11, 2018
180.72
180.72
175.83
177.08
4,400
-0.36(-0.21%)
Dec 10, 2018
177.14
177.44
174.81
177.44
4,297
+0.57(+0.32%)
Dec 07, 2018
180.93
181.23
176.32
176.87
8,343
-3.23(-1.79%)
Dec 06, 2018
177.78
180.39
177.11
180.09
14,943
-1.91(-1.05%)
Dec 04, 2018
188.99
188.99
182.00
182.00
3,116
-8.03(-4.22%)
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
.