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, 2018
196.60
196.60
194.38
194.48
4,841
-1.71(-0.87%)
May 30, 2018
199.27
199.27
195.41
196.19
4,403
+2.78(+1.44%)
May 29, 2018
196.23
196.23
192.59
193.41
3,397
+0.24(+0.12%)
May 25, 2018
193.17
193.17
193.17
0
+0.01(+0.01%)
May 24, 2018
192.99
193.52
192.81
193.16
9,840
+0.44(+0.23%)
May 23, 2018
192.99
193.37
192.64
192.72
16,472
+0.21(+0.11%)
May 22, 2018
195.62
195.62
192.51
192.51
2,592
-1.87(-0.96%)
May 21, 2018
194.89
195.19
194.38
194.38
4,707
-0.16(-0.08%)
May 18, 2018
194.33
194.63
194.03
194.54
4,509
+0.90(+0.47%)
May 17, 2018
194.32
194.32
192.65
193.64
3,649
-0.24(-0.12%)
May 16, 2018
192.49
194.16
192.45
193.88
6,048
+2.03(+1.06%)
May 15, 2018
190.90
192.80
190.90
191.85
1,877
-0.32(-0.17%)
May 14, 2018
193.48
194.84
192.17
192.17
7,400
-0.79(-0.41%)
May 11, 2018
194.53
194.53
192.03
192.96
7,469
+0.26(+0.13%)
May 10, 2018
192.00
193.13
191.36
192.70
5,405
+1.72(+0.90%)
May 09, 2018
190.64
191.61
189.89
190.98
7,615
+1.54(+0.81%)
May 08, 2018
189.29
189.76
189.02
189.44
9,823
+0.62(+0.33%)
May 07, 2018
188.03
188.82
188.03
188.82
2,873
+2.14(+1.15%)
May 04, 2018
183.09
187.00
183.09
186.68
11,364
+2.16(+1.17%)
May 03, 2018
184.21
184.52
182.25
184.52
1,957
+0.18(+0.10%)
May 02, 2018
184.21
185.43
184.21
184.34
1,667
+0.78(+0.42%)
May 01, 2018
181.42
183.56
181.08
183.56
7,815
+0.79(+0.43%)
Apr 30, 2018
192.79
184.98
182.66
182.76
11,827
-0.72(-0.40%)
Apr 27, 2018
183.14
183.76
183.14
183.49
1,308
-0.59(-0.32%)
Apr 26, 2018
183.71
184.60
183.71
184.08
2,057
+1.09(+0.60%)
Apr 25, 2018
183.96
183.96
180.31
182.99
2,768
-0.14(-0.08%)
Apr 24, 2018
187.09
187.09
182.35
183.13
2,479
-2.12(-1.14%)
Apr 23, 2018
186.39
186.39
184.73
185.24
3,000
-0.43(-0.23%)
Apr 20, 2018
189.91
189.91
185.62
185.67
4,016
-1.91(-1.02%)
Apr 19, 2018
188.65
188.65
187.15
187.58
14,373
-1.75(-0.92%)
Apr 18, 2018
188.39
189.47
188.23
189.33
3,290
+0.75(+0.40%)
Apr 17, 2018
186.28
188.58
186.28
188.58
2,832
+3.09(+1.67%)
Apr 16, 2018
185.76
185.99
185.32
185.49
3,491
+0.78(+0.42%)
Apr 13, 2018
186.41
186.41
184.61
184.71
3,531
-1.45(-0.78%)
Apr 12, 2018
185.45
186.16
185.37
186.16
4,297
+2.16(+1.18%)
Apr 11, 2018
183.55
184.35
183.55
183.99
7,404
+0.37(+0.20%)
Apr 10, 2018
183.56
184.15
182.16
183.63
13,031
+2.77(+1.53%)
Apr 09, 2018
179.81
181.89
179.81
180.85
3,383
+1.04(+0.58%)
Apr 06, 2018
182.62
182.62
178.51
179.82
5,353
-3.53(-1.93%)
Apr 05, 2018
182.62
183.42
182.60
183.35
12,165
+0.76(+0.42%)
Apr 04, 2018
182.86
182.86
178.17
182.58
1,734
+2.94(+1.64%)
Apr 03, 2018
178.65
180.14
178.03
179.64
34,135
+1.48(+0.83%)
Apr 02, 2018
183.27
183.98
177.10
178.16
43,025
-6.09(-3.30%)
Mar 29, 2018
184.25
184.25
184.25
0
+3.28(+1.82%)
Mar 28, 2018
180.94
181.48
180.59
180.97
2,213
+0.23(+0.13%)
Mar 27, 2018
185.30
185.30
180.74
180.74
3,586
-2.50(-1.36%)
Mar 26, 2018
182.67
183.24
182.67
183.24
690
+2.10(+1.16%)
Mar 23, 2018
183.96
184.11
181.14
181.14
1,021
-4.62(-2.49%)
Mar 22, 2018
189.64
189.64
185.76
185.76
4,946
-3.76(-1.99%)
Mar 21, 2018
189.48
190.04
189.48
189.52
2,504
+1.38(+0.73%)
Mar 20, 2018
188.54
188.64
188.15
188.15
937
+0.32(+0.17%)
Mar 19, 2018
196.56
188.96
185.85
187.83
3,827
-1.57(-0.83%)
Mar 16, 2018
190.04
190.04
189.22
189.40
1,990
+1.09(+0.58%)
Mar 15, 2018
188.09
188.31
188.09
188.31
819
-1.27(-0.67%)
Mar 14, 2018
189.86
190.01
188.95
189.58
1,566
-0.68(-0.36%)
Mar 13, 2018
190.93
191.56
190.26
190.26
1,500
-0.22(-0.11%)
Mar 12, 2018
190.48
190.48
190.48
190.48
710
+0.47(+0.24%)
Mar 09, 2018
189.02
190.01
189.02
190.01
966
+2.36(+1.26%)
Mar 08, 2018
187.21
187.65
186.91
187.65
1,908
+0.17(+0.09%)
Mar 07, 2018
187.48
185.70
187.48
933
+2.35(+1.27%)
Mar 06, 2018
184.85
185.13
183.98
185.13
2,759
+2.12(+1.16%)
Mar 05, 2018
181.10
183.00
180.90
183.00
2,869
+2.34(+1.30%)
Mar 02, 2018
175.81
180.66
175.81
180.66
1,371
+3.00(+1.69%)
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
.