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 29, 2016
139.27
140.28
139.16
139.77
8,070
+0.11(+0.08%)
Jul 28, 2016
139.35
139.66
139.07
139.66
1,108
+1.06(+0.77%)
Jul 27, 2016
138.26
138.65
138.26
138.60
582
+0.40(+0.29%)
Jul 26, 2016
138.20
138.20
138.20
138.20
970
+0.55(+0.40%)
Jul 25, 2016
137.84
137.84
137.44
137.65
994
-0.61(-0.44%)
Jul 22, 2016
137.12
138.26
137.12
138.26
5,458
+0.53(+0.39%)
Jul 21, 2016
137.72
137.72
137.72
137.72
597
+1.76(+1.30%)
Jul 19, 2016
136.38
136.38
135.88
135.96
330
-0.91(-0.67%)
Jul 18, 2016
136.21
136.87
136.21
136.87
1,010
+0.77(+0.56%)
Jul 15, 2016
136.05
136.31
136.05
136.10
2,409
-0.20(-0.15%)
Jul 14, 2016
136.72
136.74
136.12
136.31
2,573
+0.01(+0.01%)
Jul 13, 2016
137.48
137.48
136.19
136.30
2,035
-0.95(-0.69%)
Jul 12, 2016
136.56
137.73
136.56
137.25
49,851
+1.57(+1.16%)
Jul 11, 2016
135.37
135.90
135.37
135.68
2,889
+1.45(+1.08%)
Jul 08, 2016
132.97
134.22
131.36
134.22
2,818
+2.87(+2.18%)
Jul 07, 2016
132.40
132.45
131.36
131.36
3,949
-0.08(-0.06%)
Jul 06, 2016
129.81
131.44
129.81
131.44
1,835
+0.80(+0.61%)
Jul 05, 2016
131.52
131.52
129.93
130.64
2,719
-1.08(-0.82%)
Jul 01, 2016
131.38
131.72
131.72
131.72
10,428
+0.55(+0.42%)
Jun 30, 2016
129.99
131.17
129.99
131.17
2,853
+1.73(+1.34%)
Jun 29, 2016
128.78
129.43
128.78
129.43
15,341
+2.36(+1.86%)
Jun 28, 2016
126.80
127.07
126.25
127.07
3,698
+2.85(+2.29%)
Jun 27, 2016
126.58
126.58
123.99
124.22
2,860
-3.89(-3.04%)
Jun 24, 2016
127.15
129.91
127.15
128.12
2,531
-4.85(-3.65%)
Jun 23, 2016
132.25
133.00
132.19
132.97
1,879
+1.80(+1.37%)
Jun 22, 2016
131.15
131.16
130.95
131.16
1,310
-0.15(-0.11%)
Jun 21, 2016
131.84
132.13
130.89
131.31
3,814
-0.46(-0.35%)
Jun 20, 2016
132.53
132.90
131.77
131.77
1,645
+1.06(+0.81%)
Jun 17, 2016
130.62
130.94
130.61
130.71
2,094
+0.16(+0.12%)
Jun 16, 2016
130.23
130.55
130.21
130.55
1,526
-0.87(-0.66%)
Jun 15, 2016
131.79
131.97
131.37
131.42
1,676
+0.63(+0.48%)
Jun 14, 2016
130.10
130.93
129.99
130.79
5,701
-0.13(-0.10%)
Jun 13, 2016
131.65
131.65
130.91
130.91
3,391
-1.29(-0.98%)
Jun 10, 2016
133.03
133.48
132.20
132.20
4,821
-2.96(-2.19%)
Jun 09, 2016
135.25
135.29
134.80
135.16
4,180
-0.63(-0.46%)
Jun 08, 2016
135.43
135.84
135.25
135.79
3,020
+0.66(+0.48%)
Jun 07, 2016
134.62
135.51
134.62
135.13
4,763
+0.59(+0.44%)
Jun 06, 2016
133.27
134.55
133.27
134.55
2,034
+1.50(+1.13%)
Jun 03, 2016
132.20
133.04
131.88
133.04
1,673
-0.52(-0.39%)
Jun 02, 2016
133.53
133.59
133.50
133.57
1,421
+0.91(+0.69%)
Jun 01, 2016
130.88
132.68
130.88
132.66
1,546
+1.70(+1.30%)
May 31, 2016
131.40
131.65
130.91
130.95
3,849
+0.10(+0.07%)
May 27, 2016
130.62
130.86
130.86
130.86
2,458
+1.19(+0.91%)
May 26, 2016
129.35
129.77
129.35
129.67
1,644
+0.29(+0.22%)
May 25, 2016
128.44
129.50
128.44
129.38
2,160
+0.68(+0.53%)
May 24, 2016
126.86
128.70
126.86
128.70
1,644
+2.38(+1.89%)
May 23, 2016
126.49
126.49
126.30
126.32
970
+0.81(+0.65%)
May 20, 2016
123.88
125.61
123.88
125.51
2,019
+1.57(+1.27%)
May 19, 2016
123.39
124.38
123.39
123.94
1,505
-0.59(-0.48%)
May 18, 2016
124.53
124.53
124.53
124.53
586
+0.02(+0.02%)
May 17, 2016
125.21
126.35
124.20
124.51
1,038
-1.66(-1.31%)
May 16, 2016
126.10
126.17
126.10
126.17
1,798
+2.09(+1.68%)
May 13, 2016
124.08
124.08
124.08
124.08
834
-0.62(-0.50%)
May 12, 2016
124.33
124.71
123.68
124.71
2,674
-0.61(-0.48%)
May 11, 2016
126.07
126.15
125.31
125.31
1,196
-1.36(-1.07%)
May 10, 2016
126.04
126.67
126.04
126.67
1,284
+0.78(+0.62%)
May 09, 2016
125.33
125.89
125.33
125.89
831
+1.11(+0.89%)
May 06, 2016
123.92
124.79
123.92
124.78
1,494
+0.25(+0.20%)
May 05, 2016
124.73
124.75
124.52
124.52
506
-0.47(-0.37%)
May 04, 2016
125.40
125.87
124.37
124.99
1,661
-1.41(-1.12%)
May 03, 2016
127.06
127.06
126.15
126.40
1,378
-1.58(-1.24%)
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
.