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 (%)
Apr 30, 2020
196.44
196.44
191.43
191.43
5,568
-5.81(-2.95%)
Apr 29, 2020
196.79
198.39
193.74
197.24
4,023
+6.82(+3.58%)
Apr 28, 2020
195.23
195.23
189.92
190.42
13,807
-0.81(-0.43%)
Apr 27, 2020
185.81
191.77
185.81
191.24
2,978
+6.59(+3.57%)
Apr 24, 2020
183.00
185.17
183.00
184.65
2,102
+3.48(+1.92%)
Apr 23, 2020
181.42
183.32
180.89
181.18
4,846
+1.38(+0.77%)
Apr 22, 2020
178.01
180.13
178.01
179.80
1,853
+4.22(+2.41%)
Apr 21, 2020
173.90
176.28
173.90
175.57
3,011
-5.70(-3.14%)
Apr 20, 2020
181.04
183.51
179.02
181.27
14,047
-0.21(-0.12%)
Apr 17, 2020
180.50
181.48
179.46
181.48
4,104
+6.09(+3.47%)
Apr 16, 2020
174.89
175.39
172.51
175.39
5,453
+1.21(+0.70%)
Apr 15, 2020
174.14
176.02
173.11
174.18
4,297
-5.39(-3.00%)
Apr 14, 2020
178.28
180.89
177.54
179.57
14,460
+5.56(+3.20%)
Apr 13, 2020
176.06
177.21
171.75
174.01
16,462
-3.07(-1.73%)
Apr 09, 2020
176.03
180.56
175.26
177.08
8,709
+5.18(+3.01%)
Apr 08, 2020
171.65
171.90
171.65
171.90
3,872
+6.99(+4.24%)
Apr 07, 2020
168.00
171.19
164.29
164.91
14,314
-0.29(-0.18%)
Apr 06, 2020
158.37
165.21
158.37
165.21
2,110
+11.79(+7.68%)
Apr 03, 2020
155.25
157.58
151.79
153.42
4,404
-3.67(-2.34%)
Apr 02, 2020
153.42
158.47
153.42
157.09
9,528
+1.12(+0.72%)
Apr 01, 2020
155.16
161.06
155.16
155.97
6,534
-10.08(-6.07%)
Mar 31, 2020
167.62
168.96
165.91
166.06
4,472
-1.72(-1.03%)
Mar 30, 2020
162.90
167.78
162.90
167.78
9,821
+4.50(+2.75%)
Mar 27, 2020
164.21
166.47
161.58
163.28
29,331
-4.84(-2.88%)
Mar 26, 2020
162.83
168.11
159.83
168.11
9,894
+7.24(+4.50%)
Mar 25, 2020
162.20
165.65
156.60
160.88
11,512
+3.65(+2.32%)
Mar 24, 2020
149.54
157.97
149.54
157.23
25,644
+15.25(+10.74%)
Mar 23, 2020
145.32
145.32
139.21
141.97
11,205
-2.17(-1.50%)
Mar 20, 2020
152.18
152.66
143.55
144.14
8,712
-5.07(-3.40%)
Mar 19, 2020
142.79
149.21
137.98
149.21
9,981
+6.74(+4.73%)
Mar 18, 2020
146.73
146.73
133.08
142.47
14,975
-8.27(-5.49%)
Mar 17, 2020
146.65
151.67
140.95
150.73
8,390
+6.53(+4.53%)
Mar 16, 2020
149.90
155.16
144.10
144.20
19,644
-22.17(-13.32%)
Mar 13, 2020
171.91
171.91
152.59
166.37
34,850
+10.68(+6.86%)
Mar 12, 2020
164.76
165.22
150.56
155.69
67,851
-18.87(-10.81%)
Mar 11, 2020
181.47
181.78
172.46
174.56
6,944
-11.23(-6.04%)
Mar 10, 2020
185.38
185.79
176.72
185.79
12,807
+7.29(+4.08%)
Mar 09, 2020
180.50
191.19
178.50
178.50
11,566
-17.45(-8.90%)
Mar 06, 2020
193.35
196.63
192.08
195.95
8,111
-3.66(-1.83%)
Mar 05, 2020
202.64
203.36
198.31
199.61
13,129
-5.92(-2.88%)
Mar 04, 2020
202.71
205.53
200.77
205.53
22,945
+6.54(+3.29%)
Mar 03, 2020
202.88
205.97
198.26
198.99
8,358
-4.07(-2.01%)
Mar 02, 2020
197.76
203.06
196.14
203.06
4,558
+4.59(+2.31%)
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%)
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
.