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 (%)
Jul 31, 2012
84.64
85.46
84.21
84.21
15,651
-0.55(-0.65%)
Jul 30, 2012
85.48
85.63
84.76
84.76
997
-0.66(-0.77%)
Jul 27, 2012
84.38
85.56
84.32
85.42
3,334
+1.96(+2.35%)
Jul 26, 2012
83.57
83.63
82.85
83.46
3,342
+1.24(+1.51%)
Jul 25, 2012
82.62
82.84
82.22
82.22
8,103
+0.21(+0.25%)
Jul 24, 2012
83.02
83.02
82.01
82.01
4,010
-1.27(-1.52%)
Jul 23, 2012
82.82
83.28
82.30
83.28
1,980
-1.04(-1.23%)
Jul 20, 2012
84.81
84.81
84.32
84.32
9,064
-1.32(-1.54%)
Jul 19, 2012
86.02
86.18
85.36
85.64
5,889
-0.08(-0.09%)
Jul 18, 2012
84.79
85.90
84.79
85.72
11,747
+0.89(+1.05%)
Jul 17, 2012
85.20
85.22
83.79
84.83
3,255
+0.22(+0.26%)
Jul 16, 2012
84.69
84.80
84.26
84.61
22,473
-0.44(-0.51%)
Jul 13, 2012
84.33
85.04
84.33
85.04
10,066
+1.20(+1.44%)
Jul 12, 2012
82.76
83.99
82.76
83.84
1,545
-0.21(-0.25%)
Jul 11, 2012
84.52
84.52
84.05
84.05
791
-0.56(-0.66%)
Jul 10, 2012
86.14
86.14
84.61
84.61
1,873
-0.94(-1.10%)
Jul 09, 2012
85.83
85.91
85.35
85.54
3,411
-0.34(-0.40%)
Jul 06, 2012
86.08
86.25
85.70
85.89
2,564
-1.67(-1.90%)
Jul 05, 2012
87.49
87.83
86.98
87.55
10,400
+0.09(+0.11%)
Jul 03, 2012
86.58
87.46
86.51
87.46
4,179
+1.53(+1.78%)
Jul 02, 2012
85.65
85.93
85.15
85.93
18,077
+0.48(+0.57%)
Jun 29, 2012
84.64
85.45
84.37
85.45
7,340
+2.66(+3.22%)
Jun 28, 2012
82.15
82.79
81.79
82.79
6,825
+0.13(+0.16%)
Jun 27, 2012
82.22
82.83
82.20
82.66
4,116
+0.82(+1.01%)
Jun 26, 2012
81.93
82.17
81.19
81.83
7,751
+0.31(+0.38%)
Jun 25, 2012
81.39
81.54
81.10
81.52
8,678
-1.11(-1.34%)
Jun 22, 2012
82.13
82.76
81.82
82.63
11,003
+0.92(+1.12%)
Jun 21, 2012
83.80
83.80
81.65
81.71
27,010
-2.20(-2.62%)
Jun 20, 2012
83.95
84.57
83.51
83.91
24,304
-0.36(-0.43%)
Jun 19, 2012
84.35
84.64
84.26
84.27
3,205
+1.22(+1.47%)
Jun 18, 2012
81.63
83.17
81.50
83.04
4,576
+0.79(+0.95%)
Jun 15, 2012
81.19
82.32
81.17
82.26
5,784
+1.20(+1.48%)
Jun 14, 2012
80.06
81.41
79.99
81.06
25,313
+0.80(+1.00%)
Jun 13, 2012
81.06
81.57
80.02
80.25
7,895
-1.10(-1.35%)
Jun 12, 2012
80.48
81.35
79.94
81.35
8,350
+1.09(+1.36%)
Jun 11, 2012
82.56
82.56
80.26
80.26
5,045
-1.52(-1.85%)
Jun 08, 2012
80.84
81.89
80.53
81.78
2,612
+0.61(+0.75%)
Jun 07, 2012
82.89
82.89
81.17
81.17
2,922
-0.53(-0.65%)
Jun 06, 2012
80.58
81.70
80.58
81.70
2,877
+2.01(+2.52%)
Jun 05, 2012
78.19
79.69
78.19
79.69
3,170
+1.13(+1.43%)
Jun 04, 2012
78.40
78.88
77.76
78.57
4,349
-0.05(-0.06%)
Jun 01, 2012
79.40
79.71
78.61
78.62
7,455
-2.44(-3.01%)
May 31, 2012
81.69
81.69
80.78
81.06
6,915
-0.60(-0.73%)
May 30, 2012
82.44
82.44
81.64
81.65
1,014
-1.67(-2.00%)
May 29, 2012
82.76
83.32
82.76
83.32
1,268
+1.15(+1.40%)
May 25, 2012
82.20
82.30
82.01
82.16
3,283
-0.01(-0.01%)
May 24, 2012
82.24
82.24
81.37
82.17
2,715
-0.15(-0.18%)
May 23, 2012
80.79
82.33
80.71
82.33
4,464
+0.61(+0.75%)
May 22, 2012
81.98
82.59
81.25
81.71
3,272
-0.17(-0.21%)
May 21, 2012
80.01
81.88
80.01
81.88
3,762
+2.18(+2.73%)
May 18, 2012
80.72
80.87
79.65
79.70
8,696
-0.98(-1.21%)
May 17, 2012
82.96
82.96
80.68
80.68
5,517
-2.16(-2.60%)
May 16, 2012
83.50
84.09
82.81
82.84
6,180
-0.28(-0.34%)
May 15, 2012
83.33
84.02
83.12
83.12
9,038
-0.26(-0.31%)
May 14, 2012
83.55
83.91
83.38
83.38
4,849
-1.14(-1.34%)
May 11, 2012
83.53
84.75
83.53
84.51
3,877
+0.17(+0.20%)
May 10, 2012
84.68
84.68
83.74
84.34
2,570
+0.04(+0.04%)
May 09, 2012
83.56
84.37
83.39
84.30
3,595
+0.28(+0.34%)
May 08, 2012
84.07
84.21
83.22
84.02
6,440
-1.16(-1.36%)
May 07, 2012
84.82
85.28
81.38
85.18
16,112
-0.14(-0.17%)
May 04, 2012
86.22
86.25
85.15
85.32
5,632
-1.43(-1.65%)
May 03, 2012
87.94
87.94
86.66
86.75
6,130
-1.26(-1.43%)
May 02, 2012
87.07
88.06
86.83
88.01
9,471
-0.88(-0.99%)
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
.