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 24, 2011
85.69
85.69
84.98
85.12
24,690
-0.29(-0.33%)
May 23, 2011
85.72
85.80
85.31
85.40
4,164
-1.85(-2.12%)
May 20, 2011
87.57
87.57
87.12
87.25
1,624
-0.50(-0.57%)
May 19, 2011
88.14
88.21
87.12
87.75
19,588
+0.20(+0.23%)
May 18, 2011
86.81
87.68
86.79
87.55
27,132
+1.53(+1.78%)
May 17, 2011
85.79
86.31
85.48
86.02
8,060
-0.36(-0.42%)
May 16, 2011
87.28
87.99
86.35
86.38
11,462
-1.45(-1.65%)
May 13, 2011
89.08
89.08
87.64
87.83
4,350
-0.91(-1.03%)
May 12, 2011
87.51
88.78
87.26
88.74
6,795
+0.53(+0.60%)
May 11, 2011
89.10
89.10
87.50
88.22
3,930
-1.08(-1.21%)
May 10, 2011
88.80
89.35
88.70
89.30
14,771
+1.13(+1.28%)
May 09, 2011
87.05
88.17
87.05
88.17
2,893
+1.05(+1.21%)
May 06, 2011
87.15
88.09
86.82
87.12
3,640
+0.64(+0.74%)
May 05, 2011
86.35
87.52
85.93
86.48
7,741
-0.51(-0.58%)
May 04, 2011
86.81
87.44
86.23
86.98
15,924
-0.93(-1.06%)
May 03, 2011
88.89
88.89
87.17
87.91
6,893
-1.43(-1.61%)
May 02, 2011
89.35
89.35
89.35
89.35
13,762
-0.59(-0.66%)
Apr 29, 2011
89.53
90.06
89.31
89.94
4,896
+0.50(+0.56%)
Apr 28, 2011
88.75
89.44
88.75
89.44
6,736
+0.62(+0.70%)
Apr 27, 2011
88.10
88.88
87.80
88.82
10,598
+0.65(+0.74%)
Apr 26, 2011
88.37
88.58
88.17
88.17
11,776
+0.41(+0.47%)
Apr 25, 2011
88.00
88.00
87.38
87.75
5,873
-0.04(-0.04%)
Apr 21, 2011
87.75
87.80
87.48
87.79
7,275
+0.66(+0.76%)
Apr 20, 2011
86.79
87.23
86.64
87.13
3,545
+1.70(+1.99%)
Apr 19, 2011
85.41
85.43
84.87
85.43
4,780
+0.39(+0.46%)
Apr 18, 2011
85.31
85.31
84.53
85.04
7,162
-1.28(-1.48%)
Apr 15, 2011
85.33
86.38
85.33
86.32
8,699
+0.69(+0.80%)
Apr 14, 2011
85.16
85.64
84.93
85.64
14,115
+0.07(+0.08%)
Apr 13, 2011
85.89
85.89
85.01
85.57
10,260
+0.36(+0.42%)
Apr 12, 2011
85.64
85.76
84.97
85.21
14,496
-0.80(-0.93%)
Apr 11, 2011
86.80
87.12
85.95
86.01
12,406
-0.50(-0.58%)
Apr 08, 2011
87.86
87.86
86.23
86.51
19,430
-0.96(-1.10%)
Apr 07, 2011
88.02
88.02
87.17
87.47
4,143
-0.32(-0.36%)
Apr 06, 2011
88.28
88.63
87.38
87.79
9,291
-0.24(-0.27%)
Apr 05, 2011
87.61
88.41
87.41
88.03
23,525
+0.63(+0.72%)
Apr 04, 2011
87.56
87.66
87.19
87.40
11,624
+0.61(+0.70%)
Apr 01, 2011
87.56
87.65
86.79
86.79
6,612
-0.23(-0.27%)
Mar 31, 2011
86.68
87.04
86.64
87.02
15,143
+0.25(+0.29%)
Mar 30, 2011
86.25
86.78
85.80
86.78
35,570
+1.10(+1.29%)
Mar 29, 2011
84.78
85.71
84.52
85.67
6,797
+0.70(+0.83%)
Mar 28, 2011
85.12
85.32
84.77
84.97
10,197
+0.23(+0.27%)
Mar 25, 2011
84.46
85.53
84.46
84.74
41,237
+0.60(+0.71%)
Mar 24, 2011
83.81
84.29
83.55
84.14
7,440
+0.64(+0.77%)
Mar 23, 2011
82.84
83.50
82.43
83.50
3,481
+0.35(+0.42%)
Mar 22, 2011
83.47
83.55
82.94
83.16
4,815
-0.14(-0.17%)
Mar 21, 2011
83.35
83.47
83.22
83.30
5,834
+1.82(+2.23%)
Mar 18, 2011
81.93
81.98
81.36
81.48
4,978
+0.31(+0.38%)
Mar 17, 2011
82.14
82.14
81.17
81.17
45,849
-0.23(-0.29%)
Mar 16, 2011
81.48
82.45
80.81
81.40
6,657
-0.56(-0.68%)
Mar 15, 2011
81.45
82.10
81.45
81.96
53,236
-0.56(-0.67%)
Mar 14, 2011
82.04
82.92
81.79
82.52
30,492
-0.40(-0.48%)
Mar 11, 2011
81.66
83.30
81.66
82.91
47,167
+0.50(+0.61%)
Mar 10, 2011
83.26
83.26
82.04
82.41
12,664
-1.93(-2.29%)
Mar 09, 2011
84.78
84.84
84.15
84.34
9,667
-0.69(-0.82%)
Mar 08, 2011
84.12
85.41
83.42
85.04
33,533
+0.81(+0.96%)
Mar 07, 2011
85.82
85.82
83.46
84.23
21,763
-0.82(-0.96%)
Mar 04, 2011
85.91
85.91
84.82
85.04
10,546
-0.61(-0.71%)
Mar 03, 2011
84.53
85.78
84.53
85.65
9,717
+1.79(+2.13%)
Mar 02, 2011
83.18
84.04
83.01
83.86
12,338
+0.70(+0.84%)
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
.