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 (%)
May 31, 2007
77.65
77.98
77.43
77.80
3,087
+0.40(+0.52%)
May 30, 2007
76.22
77.43
76.22
77.39
11,392
+0.52(+0.67%)
May 29, 2007
76.65
77.00
76.48
76.88
6,068
+0.54(+0.70%)
May 25, 2007
76.22
76.55
76.22
76.34
7,772
+0.63(+0.83%)
May 24, 2007
76.81
77.23
75.71
75.71
8,091
-1.29(-1.67%)
May 23, 2007
77.46
77.70
76.90
77.00
7,985
-0.26(-0.34%)
May 22, 2007
76.97
77.41
76.97
77.26
3,513
+0.44(+0.57%)
May 21, 2007
75.84
76.88
75.82
76.82
31,514
+1.23(+1.63%)
May 18, 2007
74.78
75.62
74.74
75.59
3,406
+1.11(+1.49%)
May 17, 2007
74.29
74.61
74.29
74.48
5,962
+0.26(+0.35%)
May 16, 2007
74.19
74.31
73.78
74.22
4,471
+0.13(+0.18%)
May 15, 2007
74.53
75.22
74.09
74.09
14,266
-0.62(-0.83%)
May 14, 2007
75.12
75.12
74.65
74.71
1,171
-0.57(-0.76%)
May 11, 2007
74.66
75.28
74.65
75.28
2,022
+0.57(+0.77%)
May 10, 2007
75.30
75.43
74.32
74.71
7,772
-0.72(-0.96%)
May 09, 2007
74.88
75.79
74.86
75.43
17,673
+0.23(+0.30%)
May 08, 2007
74.76
75.21
74.61
75.21
8,410
-0.28(-0.37%)
May 07, 2007
75.66
75.66
75.49
75.49
2,129
-0.15(-0.20%)
May 04, 2007
75.37
75.66
75.37
75.64
1,809
+0.40(+0.54%)
May 03, 2007
75.37
75.47
75.23
75.23
958
+0.06(+0.08%)
May 02, 2007
74.19
75.37
74.19
75.18
4,365
+1.17(+1.59%)
May 01, 2007
73.86
74.16
73.18
74.00
6,707
+0.05(+0.06%)
Apr 30, 2007
75.35
75.35
73.96
73.96
20,335
-1.38(-1.83%)
Apr 27, 2007
75.19
75.34
74.96
75.34
28,214
-0.12(-0.16%)
Apr 26, 2007
75.03
75.53
74.91
75.46
1,916
+0.42(+0.56%)
Apr 25, 2007
74.94
75.15
74.55
75.04
7,133
+0.32(+0.42%)
Apr 24, 2007
74.98
74.98
74.23
74.72
13,095
-0.02(-0.02%)
Apr 23, 2007
74.85
74.85
74.66
74.74
2,235
+0.12(+0.16%)
Apr 20, 2007
74.76
74.76
74.34
74.61
2,448
+0.72(+0.98%)
Apr 19, 2007
73.83
74.36
73.74
73.89
11,179
-0.63(-0.84%)
Apr 18, 2007
74.72
74.77
74.51
74.52
3,726
-0.42(-0.56%)
Apr 17, 2007
75.14
75.20
74.76
74.94
3,194
-0.30(-0.40%)
Apr 16, 2007
74.81
75.24
74.81
75.24
7,133
+0.92(+1.24%)
Apr 13, 2007
74.11
74.32
73.69
74.32
7,452
+0.43(+0.58%)
Apr 12, 2007
72.98
73.89
72.98
73.89
5,536
+0.68(+0.92%)
Apr 11, 2007
73.52
73.52
73.07
73.21
15,757
-0.40(-0.55%)
Apr 10, 2007
73.47
73.84
73.47
73.62
15,970
+0.19(+0.26%)
Apr 09, 2007
73.54
73.55
73.31
73.43
35,666
-0.11(-0.15%)
Apr 05, 2007
73.35
73.56
73.35
73.54
2,981
+0.42(+0.58%)
Apr 04, 2007
72.70
73.13
72.70
73.12
6,494
+0.08(+0.10%)
Apr 03, 2007
72.77
73.16
72.77
73.05
1,703
+0.74(+1.03%)
Apr 02, 2007
72.39
72.39
71.95
72.30
13,627
+0.31(+0.43%)
Mar 30, 2007
71.95
72.33
71.80
71.99
1,277
+0.08(+0.12%)
Mar 29, 2007
72.39
72.39
71.33
71.91
4,471
+0.01(+0.01%)
Mar 28, 2007
71.87
72.08
71.39
71.90
17,780
-0.31(-0.43%)
Mar 27, 2007
72.33
72.33
72.07
72.21
10,753
-0.38(-0.52%)
Mar 26, 2007
72.87
72.87
72.18
72.59
7,985
-0.22(-0.30%)
Mar 23, 2007
72.64
72.90
72.61
72.80
4,897
+0.16(+0.22%)
Mar 22, 2007
72.32
73.10
72.16
72.64
48,762
+0.34(+0.47%)
Mar 21, 2007
71.16
72.30
71.14
72.30
11,179
+1.31(+1.85%)
Mar 20, 2007
70.42
71.01
70.42
70.99
6,601
+0.62(+0.88%)
Mar 19, 2007
70.27
70.74
70.21
70.37
4,791
+0.67(+0.96%)
Mar 16, 2007
69.77
69.87
69.53
69.70
40,244
-0.28(-0.40%)
Mar 15, 2007
69.47
69.98
69.47
69.98
23,316
+0.56(+0.81%)
Mar 14, 2007
68.50
69.42
68.14
69.42
7,346
+0.37(+0.53%)
Mar 13, 2007
70.39
70.24
69.05
69.05
11,392
-1.33(-1.89%)
Mar 12, 2007
70.36
70.55
70.03
70.39
11,817
+0.42(+0.60%)
Mar 09, 2007
70.35
70.36
69.68
69.96
3,939
+0.23(+0.32%)
Mar 08, 2007
70.00
70.24
69.52
69.74
5,962
+0.59(+0.86%)
Mar 07, 2007
69.29
69.58
69.15
69.15
7,026
-0.22(-0.31%)
Mar 06, 2007
68.61
69.55
68.61
69.36
9,688
+1.69(+2.50%)
Mar 05, 2007
68.10
69.20
67.67
67.67
29,811
-1.36(-1.97%)
Mar 02, 2007
70.07
70.26
69.03
69.03
11,179
-1.48(-2.10%)
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
.