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, 2017
161.68
161.68
161.68
161.68
1,306
-1.01(-0.62%)
Jul 28, 2017
161.88
162.75
161.88
162.69
34,496
-0.38(-0.23%)
Jul 27, 2017
165.25
165.25
163.06
163.06
2,533
-2.04(-1.24%)
Jul 26, 2017
165.59
165.60
165.10
165.10
1,260
-0.16(-0.10%)
Jul 25, 2017
165.35
165.48
164.63
165.26
5,468
+0.96(+0.58%)
Jul 24, 2017
163.41
164.30
163.41
164.30
4,391
+0.74(+0.45%)
Jul 21, 2017
163.84
163.84
163.50
163.56
1,799
-0.40(-0.24%)
Jul 20, 2017
163.93
163.93
163.93
163.95
781
+0.42(+0.25%)
Jul 19, 2017
161.62
163.60
161.62
163.54
3,134
+1.71(+1.06%)
Jul 18, 2017
161.16
161.96
160.96
161.82
4,650
+0.00(+0.00%)
Jul 17, 2017
161.97
162.14
161.82
161.82
2,842
-0.56(-0.35%)
Jul 14, 2017
161.54
162.43
161.54
162.38
2,229
+1.92(+1.20%)
Jul 13, 2017
160.46
160.46
160.46
160.46
363
-1.07(-0.66%)
Jul 12, 2017
161.57
161.57
161.04
161.53
5,081
+2.18(+1.37%)
Jul 11, 2017
158.34
159.42
158.34
159.35
9,351
+0.57(+0.36%)
Jul 10, 2017
158.39
159.40
158.39
158.78
2,184
-0.55(-0.34%)
Jul 07, 2017
158.58
159.62
158.46
159.32
13,906
+1.98(+1.26%)
Jul 06, 2017
157.83
158.63
157.27
157.34
2,555
-2.47(-1.54%)
Jul 05, 2017
159.81
159.81
159.81
159.81
513
+0.27(+0.17%)
Jul 03, 2017
160.57
160.57
159.54
159.54
1,296
+0.25(+0.16%)
Jun 30, 2017
159.60
159.88
159.29
159.29
1,083
+0.11(+0.07%)
Jun 29, 2017
159.71
159.71
157.96
159.18
1,811
+0.22(+0.14%)
Jun 28, 2017
158.97
158.97
158.97
158.97
327
+0.47(+0.29%)
Jun 27, 2017
160.60
160.60
158.50
158.50
1,346
-2.47(-1.53%)
Jun 26, 2017
162.27
162.27
160.17
160.97
1,064
-0.20(-0.12%)
Jun 23, 2017
161.13
161.16
160.94
161.16
1,069
+1.21(+0.75%)
Jun 22, 2017
158.94
159.99
158.94
159.96
1,945
+0.97(+0.61%)
Jun 21, 2017
159.66
159.66
158.99
158.99
1,247
+0.47(+0.30%)
Jun 20, 2017
159.26
159.52
158.52
158.52
3,797
-1.19(-0.75%)
Jun 19, 2017
159.86
159.86
159.71
159.71
1,170
+2.28(+1.45%)
Jun 16, 2017
157.42
157.46
157.42
157.42
2,143
-0.49(-0.31%)
Jun 15, 2017
157.18
157.91
156.83
157.91
6,602
-1.09(-0.68%)
Jun 14, 2017
159.11
159.27
159.00
159.00
1,023
-0.13(-0.08%)
Jun 13, 2017
158.66
159.21
158.66
159.13
1,200
+1.04(+0.66%)
Jun 12, 2017
158.23
158.31
158.07
158.09
1,231
-0.88(-0.55%)
Jun 09, 2017
160.81
160.81
158.97
158.97
1,425
-0.91(-0.57%)
Jun 08, 2017
158.57
159.88
158.57
159.88
893
+1.74(+1.10%)
Jun 07, 2017
158.76
158.76
158.10
158.14
1,458
-0.68(-0.43%)
Jun 06, 2017
158.32
158.82
158.32
158.82
639
-0.28(-0.17%)
Jun 05, 2017
159.10
159.10
159.10
159.10
361
-0.04(-0.03%)
Jun 02, 2017
159.32
159.35
159.14
159.14
752
+1.30(+0.82%)
Jun 01, 2017
155.97
157.84
155.97
157.84
4,658
+2.77(+1.78%)
May 31, 2017
153.65
155.07
153.65
155.07
965
-0.09(-0.06%)
May 30, 2017
156.49
156.49
155.16
155.16
1,533
-1.24(-0.79%)
May 26, 2017
156.40
156.40
156.40
156.40
452
+0.11(+0.07%)
May 25, 2017
156.27
156.35
156.27
156.30
786
+0.42(+0.27%)
May 24, 2017
155.36
155.88
155.29
155.87
1,670
+1.00(+0.65%)
May 23, 2017
154.40
155.11
154.40
154.87
2,475
+0.14(+0.09%)
May 22, 2017
154.21
154.74
154.21
154.73
1,039
+1.11(+0.72%)
May 19, 2017
153.67
153.67
153.57
153.62
1,372
+0.73(+0.48%)
May 18, 2017
152.48
152.89
152.12
152.89
805
+0.32(+0.21%)
May 17, 2017
154.09
154.18
152.57
152.57
1,822
-3.32(-2.13%)
May 16, 2017
154.73
155.88
154.73
155.88
2,571
+0.49(+0.32%)
May 15, 2017
154.88
155.88
154.88
155.39
2,545
+1.21(+0.78%)
May 12, 2017
154.59
154.59
154.18
154.18
739
-0.43(-0.28%)
May 11, 2017
154.74
154.77
153.46
154.61
2,476
-0.30(-0.19%)
May 10, 2017
153.88
154.97
153.88
154.91
14,690
+0.75(+0.49%)
May 09, 2017
154.07
154.15
153.82
154.15
5,931
+0.34(+0.22%)
May 08, 2017
154.02
154.02
153.81
153.81
903
-0.78(-0.50%)
May 05, 2017
153.22
154.59
153.22
154.59
1,725
+1.78(+1.16%)
May 03, 2017
152.81
71
-0.85(-0.56%)
May 02, 2017
153.57
153.66
153.57
153.66
694
-0.53(-0.34%)
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
.