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 (%)
Mar 19, 2021
307.42
307.42
307.42
0
+4.50(+1.48%)
Mar 18, 2021
312.79
313.86
302.37
302.92
19,314
-11.56(-3.67%)
Mar 17, 2021
310.06
316.33
307.85
314.48
14,378
+0.12(+0.04%)
Mar 16, 2021
319.93
319.93
311.78
314.36
12,016
-4.25(-1.33%)
Mar 15, 2021
317.50
318.61
314.24
318.61
13,218
+2.80(+0.89%)
Mar 12, 2021
314.42
316.18
310.57
315.81
11,000
-0.63(-0.20%)
Mar 11, 2021
309.90
316.77
309.90
316.44
29,803
+11.06(+3.62%)
Mar 10, 2021
309.56
311.84
305.38
305.38
22,234
+1.55(+0.51%)
Mar 09, 2021
298.12
305.71
298.12
303.83
16,963
+11.35(+3.88%)
Mar 08, 2021
299.07
301.90
292.01
292.48
26,895
-5.50(-1.85%)
Mar 05, 2021
298.46
298.75
282.15
297.98
92,200
+2.55(+0.86%)
Mar 04, 2021
307.20
307.84
290.40
295.43
83,713
-13.28(-4.30%)
Mar 03, 2021
319.25
319.25
307.79
308.71
44,181
-10.76(-3.37%)
Mar 02, 2021
329.16
329.72
319.41
319.47
23,238
-9.58(-2.91%)
Mar 01, 2021
323.25
329.75
323.25
329.05
28,354
+11.56(+3.64%)
Feb 26, 2021
319.95
321.19
311.10
317.49
12,700
+1.10(+0.35%)
Feb 25, 2021
330.30
330.30
314.49
316.39
26,581
-13.67(-4.14%)
Feb 24, 2021
328.78
331.53
323.85
330.06
24,640
+4.77(+1.47%)
Feb 23, 2021
324.47
327.48
312.11
325.29
39,883
-4.96(-1.50%)
Feb 22, 2021
335.28
335.56
329.99
330.25
18,853
-9.33(-2.75%)
Feb 19, 2021
335.63
341.05
335.63
339.58
15,900
+7.50(+2.26%)
Feb 18, 2021
335.52
335.52
329.07
332.08
14,425
-6.03(-1.78%)
Feb 17, 2021
342.16
342.16
333.58
338.11
16,465
-3.67(-1.07%)
Feb 16, 2021
352.31
352.31
341.69
341.78
23,690
-6.13(-1.76%)
Feb 12, 2021
347.72
348.15
344.01
347.91
28,200
+0.73(+0.21%)
Feb 11, 2021
346.94
349.99
344.16
347.18
21,600
+1.42(+0.41%)
Feb 10, 2021
352.54
352.89
345.76
345.76
21,567
-3.14(-0.90%)
Feb 09, 2021
347.73
350.62
346.25
348.90
31,291
+2.89(+0.84%)
Feb 08, 2021
345.97
346.27
343.85
346.01
21,577
+5.43(+1.59%)
Feb 05, 2021
340.38
340.75
337.00
340.58
23,300
+3.78(+1.12%)
Feb 04, 2021
332.06
337.37
332.06
336.80
56,737
+6.85(+2.07%)
Feb 03, 2021
332.82
332.82
328.00
329.95
45,535
-0.71(-0.21%)
Feb 02, 2021
329.99
331.69
326.80
330.66
34,542
+6.45(+1.99%)
Feb 01, 2021
321.73
324.96
317.05
324.21
18,061
+6.09(+1.92%)
Jan 29, 2021
325.67
325.67
315.35
318.12
26,000
-5.80(-1.79%)
Jan 28, 2021
326.15
328.71
323.45
323.92
17,320
-0.23(-0.07%)
Jan 27, 2021
326.48
332.23
320.56
324.15
31,849
-8.63(-2.59%)
Jan 26, 2021
334.94
336.05
332.54
332.78
14,621
-1.21(-0.36%)
Jan 25, 2021
337.35
340.05
329.41
333.99
30,719
-1.19(-0.36%)
Jan 22, 2021
329.38
335.18
329.38
335.18
18,500
+4.03(+1.22%)
Jan 21, 2021
335.54
339.58
330.13
331.15
19,461
-1.75(-0.53%)
Jan 20, 2021
333.36
335.83
331.68
332.90
21,438
+2.09(+0.63%)
Jan 19, 2021
328.02
331.39
328.02
330.81
32,032
+6.07(+1.87%)
Jan 15, 2021
328.76
328.76
322.33
324.74
18,500
-5.29(-1.60%)
Jan 14, 2021
327.95
331.52
327.84
330.03
22,366
+5.27(+1.62%)
Jan 13, 2021
327.09
327.69
324.60
324.76
14,716
-0.29(-0.09%)
Jan 12, 2021
322.74
325.09
322.17
325.05
27,413
+4.62(+1.44%)
Jan 11, 2021
318.19
321.69
316.15
320.43
54,064
-0.59(-0.18%)
Jan 08, 2021
322.04
325.36
317.18
321.02
38,200
+2.65(+0.83%)
Jan 07, 2021
310.56
318.37
310.56
318.37
21,952
+10.95(+3.56%)
Jan 06, 2021
304.16
310.97
303.56
307.42
21,287
+5.38(+1.78%)
Jan 05, 2021
296.04
302.44
296.04
302.04
53,315
+3.60(+1.21%)
Jan 04, 2021
305.93
305.93
294.96
298.44
39,062
-5.06(-1.67%)
Dec 31, 2020
303.50
303.50
303.50
12,438
-2.41(-0.79%)
Dec 30, 2020
307.83
307.89
305.65
305.91
12,438
+2.47(+0.81%)
Dec 29, 2020
310.48
310.48
300.97
303.44
16,455
-5.78(-1.87%)
Dec 28, 2020
317.75
317.75
309.22
309.22
22,011
-3.51(-1.12%)
Dec 24, 2020
315.90
315.90
311.85
312.73
9,300
-1.27(-0.41%)
Dec 23, 2020
316.62
316.62
312.81
314.00
18,662
+0.35(+0.11%)
Dec 22, 2020
309.04
314.48
309.04
313.65
26,698
+6.24(+2.03%)
Dec 21, 2020
303.11
307.75
298.78
307.41
18,373
+3.24(+1.07%)
Dec 18, 2020
307.04
307.04
303.19
304.17
35,500
+1.58(+0.52%)
Dec 17, 2020
300.37
302.60
300.36
302.59
18,110
+4.47(+1.50%)
Dec 16, 2020
298.99
299.04
296.95
298.12
21,217
+0.47(+0.16%)
Dec 15, 2020
293.25
297.68
293.02
297.65
12,806
+5.45(+1.87%)
Dec 14, 2020
293.77
295.84
292.20
292.20
18,447
+2.23(+0.77%)
Dec 11, 2020
289.02
291.36
286.41
289.97
19,106
+0.46(+0.16%)
Dec 10, 2020
283.92
289.58
282.60
289.51
12,192
+4.91(+1.72%)
Dec 09, 2020
290.19
290.19
283.53
284.60
21,891
-3.68(-1.28%)
Dec 08, 2020
283.91
288.39
283.91
288.28
26,338
+3.37(+1.18%)
Dec 07, 2020
284.09
285.35
282.16
284.91
12,560
+1.63(+0.58%)
Dec 04, 2020
280.21
283.28
279.34
283.28
16,505
+5.30(+1.91%)
Dec 03, 2020
275.64
279.96
275.64
277.98
11,053
+2.28(+0.83%)
Dec 02, 2020
277.02
277.02
274.78
275.70
12,025
-2.61(-0.94%)
Dec 01, 2020
280.84
280.84
276.63
278.31
21,568
+1.18(+0.43%)
Nov 30, 2020
277.23
277.23
273.50
277.13
10,840
-1.08(-0.39%)
Nov 27, 2020
276.39
278.21
276.39
278.21
4,001
+4.03(+1.47%)
Nov 25, 2020
274.63
274.80
272.43
274.18
19,906
+0.26(+0.09%)
Nov 24, 2020
275.72
275.72
273.14
273.92
13,457
+1.01(+0.37%)
Nov 23, 2020
270.93
273.48
269.93
272.91
13,252
+3.25(+1.20%)
Nov 20, 2020
267.66
270.47
267.66
269.67
14,904
+1.43(+0.53%)
Nov 19, 2020
266.70
269.00
266.70
268.24
14,034
+2.41(+0.91%)
Nov 18, 2020
270.01
270.01
265.68
265.83
15,279
-3.13(-1.16%)
Nov 17, 2020
265.31
269.25
264.71
268.95
68,805
+1.46(+0.55%)
Nov 16, 2020
268.38
269.73
265.66
267.50
19,998
+2.67(+1.01%)
Nov 13, 2020
265.64
265.85
263.26
264.83
32,110
+2.98(+1.14%)
Nov 12, 2020
265.16
265.79
260.67
261.85
23,716
-3.31(-1.25%)
Nov 11, 2020
262.98
265.16
262.58
265.16
20,218
+4.53(+1.74%)
Nov 10, 2020
263.08
263.46
258.30
260.63
32,106
-1.93(-0.73%)
Nov 09, 2020
273.00
273.28
262.22
262.56
44,120
-1.59(-0.60%)
Nov 06, 2020
267.51
267.51
263.62
264.15
83,226
-0.75(-0.28%)
Nov 05, 2020
263.96
265.49
262.62
264.90
64,907
+5.46(+2.10%)
Nov 04, 2020
254.71
260.67
252.93
259.44
313,375
+7.65(+3.04%)
Nov 03, 2020
250.13
252.42
249.01
251.79
201,654
+6.07(+2.47%)
Nov 02, 2020
246.09
247.63
242.65
245.72
40,690
+1.78(+0.73%)
Oct 30, 2020
248.74
248.74
242.17
243.94
7,802
-5.48(-2.20%)
Oct 29, 2020
247.13
249.52
247.01
249.42
8,842
+2.60(+1.05%)
Oct 28, 2020
250.48
250.48
246.82
246.82
6,317
-6.76(-2.67%)
Oct 27, 2020
253.93
254.34
253.53
253.58
1,534
+0.49(+0.19%)
Oct 26, 2020
255.29
255.40
251.48
253.10
8,916
-4.60(-1.79%)
Oct 23, 2020
256.21
257.70
256.11
257.70
5,601
+2.26(+0.88%)
Oct 22, 2020
252.43
255.96
252.43
255.44
3,742
+2.34(+0.93%)
Oct 21, 2020
256.88
256.88
253.10
253.10
1,749
-3.64(-1.42%)
Oct 20, 2020
259.48
259.48
256.29
256.74
9,969
-0.55(-0.21%)
Oct 19, 2020
262.02
262.02
256.98
257.29
5,571
-2.41(-0.93%)
Oct 16, 2020
262.19
262.19
259.70
259.70
6,902
-0.09(-0.04%)
Oct 15, 2020
257.88
260.20
255.44
259.79
25,292
+0.91(+0.35%)
Oct 14, 2020
261.31
261.69
258.41
258.88
7,122
-1.85(-0.71%)
Oct 13, 2020
259.94
261.36
259.23
260.73
5,990
+1.24(+0.48%)
Oct 12, 2020
260.16
260.16
257.52
259.49
6,402
+1.94(+0.75%)
Oct 09, 2020
256.18
258.13
256.18
257.55
3,601
+3.52(+1.39%)
Oct 08, 2020
253.82
254.70
253.42
254.03
10,397
+1.29(+0.51%)
Oct 07, 2020
250.88
253.09
250.48
252.74
8,926
+5.61(+2.27%)
Oct 06, 2020
248.25
251.66
247.12
247.12
6,694
+0.24(+0.10%)
Oct 05, 2020
242.99
246.88
242.99
246.88
9,476
+6.83(+2.85%)
Oct 02, 2020
237.97
241.05
235.87
240.05
5,101
-1.65(-0.68%)
Oct 01, 2020
241.11
242.04
240.48
241.70
3,969
+4.20(+1.77%)
Sep 30, 2020
235.73
239.82
235.73
237.50
9,957
+1.58(+0.67%)
Sep 29, 2020
234.96
236.66
234.96
235.92
6,606
+0.36(+0.15%)
Sep 28, 2020
234.81
235.94
234.37
235.56
5,978
+4.85(+2.10%)
Sep 25, 2020
226.41
231.36
226.41
230.71
5,701
+3.88(+1.71%)
Sep 24, 2020
227.32
228.61
225.19
226.83
4,436
-0.90(-0.40%)
Sep 23, 2020
232.88
233.29
227.73
227.73
3,966
-4.94(-2.12%)
Sep 22, 2020
229.80
232.67
227.31
232.67
2,273
+4.49(+1.97%)
Sep 21, 2020
226.70
228.18
223.85
228.18
2,824
-2.70(-1.17%)
Sep 18, 2020
232.99
233.50
228.89
230.88
2,500
-1.06(-0.46%)
Sep 17, 2020
231.79
231.94
230.43
231.94
2,909
-2.63(-1.12%)
Sep 16, 2020
235.76
237.19
234.30
234.56
5,752
+1.08(+0.46%)
Sep 15, 2020
233.31
234.19
233.01
233.49
5,167
+1.70(+0.73%)
Sep 14, 2020
229.37
231.79
229.37
231.79
4,041
+5.80(+2.57%)
Sep 11, 2020
229.57
229.57
224.42
225.99
4,001
-2.25(-0.99%)
Sep 10, 2020
233.04
233.04
227.99
228.24
2,825
-3.15(-1.36%)
Sep 09, 2020
230.35
231.58
230.03
231.40
16,888
+4.18(+1.84%)
Sep 08, 2020
226.81
230.35
226.46
227.22
7,400
-4.62(-1.99%)
Sep 04, 2020
236.18
236.18
225.19
231.83
7,402
-3.72(-1.58%)
Sep 03, 2020
245.91
245.91
234.32
235.55
7,879
-10.85(-4.40%)
Sep 02, 2020
246.12
246.41
242.49
246.41
6,171
+1.99(+0.82%)
Sep 01, 2020
243.49
244.41
243.00
244.41
6,739
+2.55(+1.05%)
Aug 31, 2020
241.63
242.43
241.46
241.86
13,887
-0.15(-0.06%)
Aug 28, 2020
241.42
242.02
241.08
242.02
8,702
+1.74(+0.72%)
Aug 27, 2020
240.59
241.33
240.28
240.28
2,675
-0.53(-0.22%)
Aug 26, 2020
241.36
241.51
240.41
240.81
6,148
+0.68(+0.28%)
Aug 25, 2020
241.52
241.52
238.31
240.13
15,941
+1.05(+0.44%)
Aug 24, 2020
241.17
241.17
238.53
239.09
7,296
+0.21(+0.09%)
Aug 21, 2020
240.70
240.70
238.13
238.88
3,201
-1.33(-0.55%)
Aug 20, 2020
240.41
240.96
239.88
240.21
4,348
-0.09(-0.04%)
Aug 19, 2020
241.10
242.49
240.29
240.29
3,836
-0.81(-0.34%)
Aug 18, 2020
241.15
241.15
238.86
241.10
4,164
-0.26(-0.11%)
Aug 17, 2020
240.36
241.36
240.26
241.36
4,521
+2.38(+1.00%)
Aug 14, 2020
239.78
240.24
238.99
238.99
3,501
-1.63(-0.68%)
Aug 13, 2020
239.76
242.16
239.76
240.62
5,898
+1.60(+0.67%)
Aug 12, 2020
238.31
239.87
238.31
239.02
5,472
+2.49(+1.05%)
Aug 11, 2020
238.32
240.83
236.53
236.53
4,751
-2.01(-0.84%)
Aug 10, 2020
243.27
243.27
238.54
238.54
18,905
-2.17(-0.90%)
Aug 07, 2020
242.75
242.77
239.31
240.71
4,201
-1.79(-0.74%)
Aug 06, 2020
242.22
243.38
242.09
242.50
3,406
-0.35(-0.15%)
Aug 05, 2020
241.67
243.02
240.53
242.85
6,504
+4.28(+1.79%)
Aug 04, 2020
237.43
238.81
237.43
238.57
3,195
+1.62(+0.69%)
Aug 03, 2020
233.94
237.00
233.94
236.95
5,932
+4.68(+2.02%)
Jul 31, 2020
234.14
234.14
229.58
232.27
2,500
-1.05(-0.45%)
Jul 30, 2020
231.35
234.01
231.35
233.31
4,155
+0.44(+0.19%)
Jul 29, 2020
231.27
233.29
231.27
232.88
9,361
+5.47(+2.41%)
Jul 28, 2020
229.69
230.01
227.40
227.40
3,757
-3.15(-1.37%)
Jul 27, 2020
230.56
230.56
230.56
230.56
1,317
+4.07(+1.80%)
Jul 24, 2020
224.80
228.35
224.80
226.48
4,501
-2.75(-1.20%)
Jul 23, 2020
230.23
233.41
229.06
229.23
8,772
-1.43(-0.62%)
Jul 22, 2020
231.29
231.90
229.86
230.66
21,720
+0.99(+0.43%)
Jul 21, 2020
231.74
232.56
229.37
229.67
13,134
-0.90(-0.39%)
Jul 20, 2020
228.00
230.75
228.00
230.57
12,168
+2.78(+1.22%)
Jul 17, 2020
227.62
228.49
227.47
227.79
8,302
+2.23(+0.99%)
Jul 16, 2020
225.93
225.93
224.19
225.56
4,248
-2.24(-0.98%)
Jul 15, 2020
224.94
227.97
224.94
227.80
11,718
+5.35(+2.40%)
Jul 14, 2020
215.78
222.45
215.78
222.45
6,141
+3.61(+1.65%)
Jul 13, 2020
225.93
227.58
218.84
218.84
6,616
-5.53(-2.47%)
Jul 10, 2020
223.53
224.61
223.26
224.37
7,002
+0.64(+0.29%)
Jul 09, 2020
224.92
224.92
220.36
223.73
4,531
-0.81(-0.36%)
Jul 08, 2020
223.16
224.55
222.17
224.54
5,898
+2.94(+1.33%)
Jul 07, 2020
222.52
225.22
221.60
221.60
4,655
-2.91(-1.30%)
Jul 06, 2020
227.47
227.47
224.31
224.51
14,747
+1.61(+0.72%)
Jul 02, 2020
226.74
226.74
222.84
222.90
5,301
-0.07(-0.03%)
Jul 01, 2020
222.84
223.00
222.34
222.97
2,728
+2.04(+0.92%)
Jun 30, 2020
218.74
221.52
217.91
220.93
6,245
+3.78(+1.74%)
Jun 29, 2020
215.52
217.98
213.90
217.15
5,287
+3.00(+1.40%)
Jun 26, 2020
217.46
217.46
214.15
214.15
2,600
-4.31(-1.97%)
Jun 25, 2020
215.94
218.46
215.37
218.46
3,558
+2.17(+1.00%)
Jun 24, 2020
220.80
221.76
215.34
216.29
10,037
-6.62(-2.97%)
Jun 23, 2020
223.36
224.81
222.85
222.91
5,313
+1.62(+0.73%)
Jun 22, 2020
218.50
221.33
218.00
221.29
6,468
+2.72(+1.24%)
Jun 19, 2020
221.41
221.41
218.11
218.58
4,301
+0.44(+0.20%)
Jun 18, 2020
217.28
219.12
217.28
218.14
3,716
+0.48(+0.22%)
Jun 17, 2020
218.49
219.87
217.18
217.66
5,987
-0.12(-0.05%)
Jun 16, 2020
218.47
219.50
217.25
217.78
4,082
+4.12(+1.93%)
Jun 15, 2020
200.94
214.23
200.94
213.66
8,409
+5.25(+2.52%)
Jun 12, 2020
210.75
210.84
205.03
208.41
6,106
+3.12(+1.52%)
Jun 11, 2020
211.54
211.58
205.30
205.30
21,612
-12.96(-5.94%)
Jun 10, 2020
220.34
220.34
217.89
218.26
7,127
-1.47(-0.67%)
Jun 09, 2020
218.92
221.29
218.92
219.73
5,233
-2.35(-1.06%)
Jun 08, 2020
222.50
222.57
221.35
222.08
7,310
+2.07(+0.94%)
Jun 05, 2020
219.96
221.96
219.86
220.01
6,006
+5.41(+2.52%)
Jun 04, 2020
217.43
217.64
214.54
214.59
2,859
-4.17(-1.91%)
Jun 03, 2020
218.75
219.86
217.54
218.77
28,013
+2.57(+1.19%)
Jun 02, 2020
215.78
216.32
212.97
216.19
9,857
+1.44(+0.67%)
Jun 01, 2020
212.59
215.77
211.93
214.75
10,522
+2.67(+1.26%)
May 29, 2020
211.00
212.08
208.14
212.08
8,609
+2.00(+0.95%)
May 28, 2020
214.60
215.76
209.58
210.08
15,001
-2.65(-1.25%)
May 27, 2020
211.88
212.90
206.38
212.73
5,816
+3.15(+1.50%)
May 26, 2020
212.73
212.73
209.58
209.58
4,813
+3.09(+1.49%)
May 22, 2020
204.77
206.50
204.77
206.50
8,709
+1.81(+0.88%)
May 21, 2020
204.63
205.62
204.63
204.69
12,080
+0.19(+0.09%)
May 20, 2020
205.64
205.64
203.35
204.49
12,175
+3.70(+1.84%)
May 19, 2020
203.10
203.77
200.80
200.80
2,518
-1.91(-0.94%)
May 18, 2020
201.34
204.01
201.34
202.71
20,617
+7.64(+3.92%)
May 15, 2020
192.13
195.07
192.13
195.07
3,203
+3.66(+1.91%)
May 14, 2020
186.61
191.41
184.69
191.41
5,409
+0.33(+0.17%)
May 13, 2020
195.44
196.11
190.12
191.08
11,317
-5.37(-2.73%)
May 12, 2020
202.50
202.50
196.45
196.45
10,539
-6.00(-2.96%)
May 11, 2020
198.84
203.47
198.84
202.45
5,885
+2.33(+1.16%)
May 08, 2020
198.83
200.34
197.22
200.12
3,303
+4.98(+2.55%)
May 07, 2020
194.38
196.32
194.30
195.14
3,530
+2.49(+1.29%)
May 06, 2020
193.09
193.87
190.97
192.65
2,865
+2.29(+1.20%)
May 05, 2020
191.31
192.46
189.32
190.36
4,948
+3.90(+2.09%)
May 04, 2020
184.09
186.47
183.44
186.47
5,974
+1.74(+0.94%)
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
.