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, 2020
187.58
199.23
187.58
198.47
16,123
-3.32(-1.64%)
Feb 27, 2020
204.74
207.64
200.58
201.79
5,528
-6.37(-3.06%)
Feb 26, 2020
210.00
212.70
206.96
208.16
18,341
-1.65(-0.79%)
Feb 25, 2020
215.81
215.81
209.67
209.81
6,777
-6.53(-3.02%)
Feb 24, 2020
217.14
217.20
214.61
216.34
12,633
-6.35(-2.85%)
Feb 21, 2020
223.27
223.27
222.26
222.69
1,802
-2.72(-1.20%)
Feb 20, 2020
225.59
225.79
223.27
225.40
1,313
-0.58(-0.26%)
Feb 19, 2020
226.08
226.38
225.99
225.99
1,650
+2.28(+1.02%)
Feb 18, 2020
222.67
223.74
222.67
223.71
924
+0.22(+0.10%)
Feb 14, 2020
223.08
223.67
223.08
223.49
1,101
+0.27(+0.12%)
Feb 13, 2020
222.19
223.39
222.19
223.21
15,008
+0.99(+0.45%)
Feb 12, 2020
220.56
222.28
220.56
222.22
1,424
+1.69(+0.77%)
Feb 11, 2020
221.28
221.92
220.53
220.53
4,262
+0.83(+0.38%)
Feb 10, 2020
217.48
219.71
217.42
219.71
2,531
+2.47(+1.14%)
Feb 07, 2020
219.52
219.52
217.01
217.24
2,403
-2.70(-1.23%)
Feb 06, 2020
219.18
220.34
219.18
219.94
1,831
+0.59(+0.27%)
Feb 05, 2020
219.22
219.86
218.75
219.35
2,177
+0.68(+0.31%)
Feb 04, 2020
217.84
218.67
217.84
218.67
1,548
+4.77(+2.23%)
Feb 03, 2020
213.11
213.90
213.11
213.90
970
+2.52(+1.19%)
Jan 31, 2020
214.68
214.68
211.05
211.38
2,303
-4.69(-2.17%)
Jan 30, 2020
214.43
216.07
213.60
216.07
2,804
-0.24(-0.11%)
Jan 29, 2020
217.89
217.89
216.31
216.31
1,100
-1.08(-0.49%)
Jan 28, 2020
217.24
217.46
216.84
217.38
3,638
+2.87(+1.34%)
Jan 27, 2020
212.12
215.50
212.12
214.52
4,145
-2.35(-1.08%)
Jan 24, 2020
218.63
218.63
216.80
216.87
901
-2.44(-1.11%)
Jan 23, 2020
219.22
219.52
218.69
219.31
2,008
-0.26(-0.12%)
Jan 22, 2020
220.85
220.85
219.57
219.57
742
+0.52(+0.24%)
Jan 21, 2020
219.60
219.60
218.78
219.04
1,337
-0.98(-0.44%)
Jan 17, 2020
220.45
220.49
219.82
220.02
2,804
-0.57(-0.26%)
Jan 16, 2020
219.08
220.60
219.06
220.60
2,985
+2.94(+1.35%)
Jan 15, 2020
217.64
218.72
217.64
217.65
2,646
+0.96(+0.44%)
Jan 14, 2020
215.64
217.65
215.64
216.69
1,575
+0.77(+0.36%)
Jan 13, 2020
214.54
215.98
214.54
215.91
2,381
+2.00(+0.93%)
Jan 10, 2020
214.51
214.54
213.92
213.92
1,301
-0.65(-0.30%)
Jan 09, 2020
215.05
215.05
214.57
214.57
975
+0.42(+0.19%)
Jan 08, 2020
212.86
214.54
212.74
214.15
2,541
+1.29(+0.60%)
Jan 07, 2020
213.22
213.22
212.83
212.86
1,211
-0.12(-0.06%)
Jan 06, 2020
210.81
213.05
210.81
212.98
5,736
+0.63(+0.30%)
Jan 03, 2020
210.41
212.87
210.41
212.35
2,804
-0.66(-0.31%)
Jan 02, 2020
212.83
213.01
211.25
213.01
2,079
+1.39(+0.66%)
Dec 31, 2019
211.32
212.30
211.32
211.62
1,702
+0.15(+0.07%)
Dec 30, 2019
214.10
214.10
210.70
211.47
1,130
-1.10(-0.52%)
Dec 27, 2019
213.23
213.23
212.06
212.57
2,904
-0.90(-0.42%)
Dec 26, 2019
213.59
213.78
213.34
213.47
3,162
+0.13(+0.06%)
Dec 24, 2019
213.34
213.34
213.34
213.34
200
+0.46(+0.21%)
Dec 23, 2019
211.91
212.95
211.91
212.88
1,108
+0.24(+0.11%)
Dec 20, 2019
211.99
212.64
211.99
212.64
3,004
+1.00(+0.47%)
Dec 19, 2019
211.06
211.64
211.06
211.64
768
+1.44(+0.68%)
Dec 18, 2019
209.71
210.31
209.71
210.20
1,295
+0.27(+0.13%)
Dec 17, 2019
209.88
209.93
209.79
209.93
1,076
+0.10(+0.05%)
Dec 16, 2019
208.83
210.91
208.83
209.83
3,514
+1.96(+0.94%)
Dec 13, 2019
207.80
207.92
207.30
207.87
1,804
-0.32(-0.15%)
Dec 12, 2019
208.38
209.01
206.83
208.19
1,557
+1.16(+0.56%)
Dec 11, 2019
207.01
207.03
206.57
207.03
1,395
-0.18(-0.09%)
Dec 10, 2019
207.42
207.42
206.92
207.21
1,033
-0.48(-0.23%)
Dec 09, 2019
209.48
209.48
207.69
207.69
2,198
-1.73(-0.83%)
Dec 06, 2019
210.08
210.08
209.42
209.42
1,503
+1.57(+0.75%)
Dec 05, 2019
208.60
208.60
207.85
207.85
1,987
-0.44(-0.21%)
Dec 04, 2019
208.56
208.95
208.00
208.30
2,278
+1.05(+0.51%)
Dec 03, 2019
205.74
207.25
204.87
207.25
1,491
+0.15(+0.07%)
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
.