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, 2019
189.05
190.87
189.05
189.83
3,112
-2.21(-1.15%)
May 30, 2019
193.00
193.33
191.32
192.03
28,736
+0.60(+0.31%)
May 29, 2019
190.98
191.44
190.98
191.44
1,198
-2.29(-1.18%)
May 28, 2019
195.80
195.80
193.73
193.73
1,193
-0.64(-0.33%)
May 24, 2019
194.30
194.59
193.41
194.37
1,405
+2.00(+1.04%)
May 23, 2019
192.28
192.38
192.02
192.38
2,148
-4.22(-2.15%)
May 22, 2019
196.57
196.81
196.57
196.60
692
-1.26(-0.64%)
May 21, 2019
196.71
197.93
196.71
197.86
1,421
+2.74(+1.41%)
May 20, 2019
194.63
196.37
194.63
195.12
900
-2.04(-1.04%)
May 17, 2019
199.31
200.08
197.16
197.16
1,907
-2.98(-1.49%)
May 16, 2019
199.71
201.07
199.71
200.14
4,667
+1.55(+0.78%)
May 15, 2019
195.72
198.59
195.72
198.59
1,498
+1.74(+0.88%)
May 14, 2019
195.96
197.14
195.96
196.85
1,014
+3.08(+1.59%)
May 13, 2019
196.06
196.06
193.25
193.77
9,636
-6.90(-3.44%)
May 10, 2019
197.61
200.78
197.03
200.67
2,911
-0.54(-0.27%)
May 09, 2019
206.07
206.07
197.73
201.21
13,289
-0.92(-0.45%)
May 08, 2019
201.61
202.97
201.61
202.13
3,344
-0.66(-0.33%)
May 07, 2019
204.82
204.82
201.58
202.79
3,771
-4.18(-2.02%)
May 06, 2019
205.42
206.97
204.98
206.97
2,606
-0.36(-0.18%)
May 03, 2019
205.90
207.33
205.37
207.33
3,513
+4.09(+2.01%)
May 02, 2019
203.14
203.24
200.46
203.24
2,816
+1.31(+0.65%)
May 01, 2019
203.90
204.39
201.93
201.93
1,252
-2.33(-1.14%)
Apr 30, 2019
203.32
204.27
202.90
204.27
2,319
-0.89(-0.44%)
Apr 29, 2019
204.63
205.70
204.63
205.16
7,504
+0.48(+0.24%)
Apr 26, 2019
203.25
204.68
203.25
204.68
2,007
+1.68(+0.83%)
Apr 25, 2019
203.74
203.74
202.70
203.00
8,074
-1.13(-0.55%)
Apr 24, 2019
204.68
204.68
203.78
204.13
1,528
+0.24(+0.12%)
Apr 23, 2019
201.00
204.38
201.00
203.88
1,785
+3.50(+1.75%)
Apr 22, 2019
198.56
200.39
198.56
200.39
2,380
+1.08(+0.54%)
Apr 18, 2019
199.02
200.12
198.97
199.30
2,007
+0.03(+0.01%)
Apr 17, 2019
200.87
200.87
198.57
199.28
1,855
-3.43(-1.69%)
Apr 16, 2019
203.50
203.80
202.21
202.71
2,135
-0.41(-0.20%)
Apr 15, 2019
203.59
203.59
202.43
203.12
1,748
-0.13(-0.07%)
Apr 12, 2019
203.52
203.52
203.03
203.25
2,108
+0.56(+0.28%)
Apr 11, 2019
204.30
204.30
202.69
202.69
1,852
-0.68(-0.33%)
Apr 10, 2019
202.10
203.59
202.10
203.37
1,216
+2.73(+1.36%)
Apr 09, 2019
202.05
202.49
200.63
200.63
2,961
-1.95(-0.96%)
Apr 08, 2019
202.50
202.62
201.60
202.59
2,800
-0.73(-0.36%)
Apr 05, 2019
201.37
203.46
201.37
203.32
2,308
+1.91(+0.95%)
Apr 04, 2019
202.69
202.69
200.66
201.41
5,634
-1.02(-0.51%)
Apr 03, 2019
203.21
203.21
202.43
202.43
2,252
+1.25(+0.62%)
Apr 02, 2019
200.03
201.24
199.05
201.19
5,341
+0.83(+0.41%)
Apr 01, 2019
201.51
201.51
199.27
200.36
4,349
+1.67(+0.84%)
Mar 29, 2019
198.06
198.93
197.74
198.69
16,765
+1.52(+0.77%)
Mar 28, 2019
197.41
197.41
196.98
197.17
1,640
+1.88(+0.96%)
Mar 27, 2019
198.71
198.71
193.58
195.29
20,902
-2.05(-1.04%)
Mar 26, 2019
196.49
197.34
196.49
197.34
1,573
+1.23(+0.63%)
Mar 25, 2019
195.97
196.47
194.37
196.11
2,679
+0.53(+0.27%)
Mar 22, 2019
205.84
205.84
195.58
195.58
1,907
-7.53(-3.71%)
Mar 21, 2019
201.42
203.13
201.42
203.12
2,435
+3.56(+1.79%)
Mar 20, 2019
205.61
205.61
198.87
199.56
1,865
-0.48(-0.24%)
Mar 19, 2019
199.88
200.66
199.88
200.03
2,372
-0.15(-0.08%)
Mar 18, 2019
199.32
200.79
199.08
200.18
3,619
+0.77(+0.39%)
Mar 15, 2019
200.88
200.88
199.41
199.41
3,414
+1.05(+0.53%)
Mar 14, 2019
198.86
198.86
198.36
198.36
739
-0.21(-0.10%)
Mar 13, 2019
198.63
199.46
198.57
198.57
3,049
+1.10(+0.56%)
Mar 12, 2019
196.69
198.16
196.60
197.47
4,350
+0.37(+0.19%)
Mar 11, 2019
193.29
197.09
193.29
197.09
2,254
+3.93(+2.03%)
Mar 08, 2019
191.18
193.17
191.18
193.17
3,213
-0.13(-0.07%)
Mar 07, 2019
195.34
195.34
192.81
193.30
3,921
-1.09(-0.56%)
Mar 06, 2019
197.57
197.57
194.17
194.39
3,186
-4.37(-2.20%)
Mar 05, 2019
199.68
199.68
198.75
198.75
1,187
-0.18(-0.09%)
Mar 04, 2019
203.25
203.25
196.52
198.93
87,243
-2.92(-1.45%)
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
.