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 (%)
Aug 31, 2015
132.43
133.12
131.91
132.17
1,988
-0.83(-0.62%)
Aug 28, 2015
132.56
133.00
132.45
133.00
1,519
+2.08(+1.59%)
Aug 27, 2015
131.21
132.42
130.91
130.91
6,870
+1.29(+1.00%)
Aug 26, 2015
129.30
129.68
126.14
129.62
3,211
+0.74(+0.58%)
Aug 25, 2015
132.58
132.58
128.34
128.88
2,675
+0.56(+0.43%)
Aug 24, 2015
131.13
131.13
123.13
128.32
7,659
-4.14(-3.12%)
Aug 21, 2015
132.40
133.59
132.39
132.46
3,422
-1.71(-1.27%)
Aug 20, 2015
136.48
136.66
134.17
134.17
3,115
-4.12(-2.98%)
Aug 19, 2015
137.92
138.58
137.92
138.29
863
-1.61(-1.15%)
Aug 18, 2015
140.18
140.40
139.90
139.90
586
-0.45(-0.32%)
Aug 17, 2015
138.60
140.35
138.47
140.35
2,407
+2.43(+1.76%)
Aug 14, 2015
138.11
138.11
137.63
137.92
2,149
-0.25(-0.18%)
Aug 13, 2015
138.83
139.36
138.17
138.17
1,637
-0.57(-0.41%)
Aug 12, 2015
137.42
138.75
136.81
138.75
3,158
-0.14(-0.10%)
Aug 11, 2015
139.20
139.20
138.00
138.89
1,934
-0.97(-0.69%)
Aug 10, 2015
140.24
140.24
139.76
139.86
3,299
+2.57(+1.87%)
Aug 07, 2015
138.46
138.68
137.29
137.29
3,634
-1.80(-1.29%)
Aug 06, 2015
141.71
141.71
138.06
139.09
11,481
-2.32(-1.64%)
Aug 05, 2015
141.53
141.71
141.41
141.41
767
+0.40(+0.28%)
Aug 04, 2015
141.18
141.47
140.53
141.01
2,531
-0.09(-0.06%)
Aug 03, 2015
142.16
142.16
140.99
141.10
1,152
-1.39(-0.98%)
Jul 31, 2015
142.49
142.49
142.49
142.49
334
+1.61(+1.15%)
Jul 29, 2015
139.85
140.95
139.85
140.87
221
+0.77(+0.55%)
Jul 28, 2015
138.54
140.22
138.33
140.10
1,652
+1.43(+1.03%)
Jul 27, 2015
138.50
138.68
138.50
138.68
796
-1.65(-1.18%)
Jul 24, 2015
141.77
141.77
140.06
140.33
2,670
-1.82(-1.28%)
Jul 23, 2015
143.83
143.83
142.15
142.15
1,374
-0.76(-0.53%)
Jul 22, 2015
141.70
142.90
141.70
142.90
1,514
+0.46(+0.32%)
Jul 21, 2015
142.20
142.60
141.89
142.45
19,931
-0.51(-0.36%)
Jul 20, 2015
143.25
143.30
142.96
142.96
4,463
-0.55(-0.38%)
Jul 17, 2015
143.51
143.51
143.51
143.51
667
-0.62(-0.43%)
Jul 16, 2015
144.08
144.22
144.08
144.13
2,206
+1.12(+0.78%)
Jul 15, 2015
143.68
143.73
143.01
143.01
1,977
-0.72(-0.50%)
Jul 14, 2015
143.08
143.89
143.08
143.73
3,236
+0.69(+0.48%)
Jul 13, 2015
142.21
143.04
142.21
143.04
1,849
+1.84(+1.31%)
Jul 10, 2015
140.74
141.19
140.69
141.19
2,396
+1.82(+1.30%)
Jul 09, 2015
139.81
139.81
138.97
139.38
1,062
+1.43(+1.03%)
Jul 08, 2015
139.19
139.76
137.77
137.95
2,388
-0.45(-0.32%)
Jul 07, 2015
138.40
138.40
138.40
138.40
740
-0.67(-0.48%)
Jul 06, 2015
139.97
139.97
139.06
139.06
912
-0.62(-0.45%)
Jul 02, 2015
141.68
139.69
139.69
139.69
1,234
-1.19(-0.84%)
Jul 01, 2015
141.43
141.43
140.71
140.87
1,481
-0.10(-0.07%)
Jun 30, 2015
140.52
141.12
140.52
140.98
3,048
+0.55(+0.39%)
Jun 29, 2015
142.18
142.18
140.43
140.43
2,769
-3.17(-2.20%)
Jun 26, 2015
144.24
144.24
143.19
143.59
1,998
-0.15(-0.10%)
Jun 25, 2015
144.82
144.82
143.68
143.74
1,539
-0.38(-0.26%)
Jun 24, 2015
144.19
144.19
144.10
144.12
2,627
-1.63(-1.12%)
Jun 23, 2015
145.37
145.93
145.32
145.75
3,564
+0.09(+0.06%)
Jun 22, 2015
145.27
145.66
145.23
145.66
5,242
+0.88(+0.61%)
Jun 19, 2015
144.65
144.82
144.65
144.78
985
+0.14(+0.09%)
Jun 18, 2015
144.71
144.71
144.59
144.65
1,116
+1.90(+1.33%)
Jun 17, 2015
143.02
143.02
142.18
142.74
1,379
+0.60(+0.42%)
Jun 16, 2015
141.37
142.41
141.26
142.14
4,238
+0.80(+0.57%)
Jun 15, 2015
140.06
141.34
140.06
141.34
1,429
-0.14(-0.10%)
Jun 12, 2015
141.47
141.47
141.47
141.47
626
-0.32(-0.23%)
Jun 11, 2015
142.19
142.19
141.59
141.79
1,462
-0.05(-0.03%)
Jun 10, 2015
140.25
141.88
140.25
141.84
4,565
+2.11(+1.51%)
Jun 09, 2015
140.50
140.50
139.73
139.73
4,318
-1.29(-0.92%)
Jun 08, 2015
141.66
141.66
140.47
141.03
585
-0.29(-0.20%)
Jun 05, 2015
139.53
141.32
139.53
141.32
1,111
+1.33(+0.95%)
Jun 04, 2015
141.30
141.30
139.99
139.99
685
-1.68(-1.18%)
Jun 03, 2015
140.17
141.67
140.17
141.66
2,032
+1.47(+1.05%)
Jun 02, 2015
139.27
140.77
139.27
140.20
1,295
+0.32(+0.23%)
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
.