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, 2018
214.46
214.46
214.46
0
+1.28(+0.60%)
Aug 30, 2018
213.43
214.38
213.07
213.18
7,207
-0.47(-0.22%)
Aug 29, 2018
212.50
213.99
212.50
213.64
5,210
+1.16(+0.55%)
Aug 28, 2018
212.60
212.60
211.23
212.48
2,752
+1.07(+0.50%)
Aug 27, 2018
212.05
212.05
211.40
211.42
2,147
+0.98(+0.47%)
Aug 24, 2018
210.20
210.53
210.20
210.44
1,910
+1.88(+0.90%)
Aug 23, 2018
209.95
209.95
208.56
208.56
1,130
-0.59(-0.28%)
Aug 22, 2018
206.77
209.14
206.77
209.14
2,474
+1.64(+0.79%)
Aug 21, 2018
206.93
208.11
206.85
207.50
2,772
+2.09(+1.02%)
Aug 20, 2018
205.14
205.52
204.68
205.41
2,980
+0.89(+0.44%)
Aug 17, 2018
203.79
204.86
202.96
204.52
3,017
+0.70(+0.34%)
Aug 16, 2018
202.22
204.48
202.22
203.82
5,768
+2.43(+1.21%)
Aug 15, 2018
203.36
203.53
201.30
201.39
3,396
-3.60(-1.76%)
Aug 14, 2018
203.31
205.19
203.31
204.99
2,444
+2.35(+1.16%)
Aug 13, 2018
205.28
205.28
202.63
202.63
2,395
-2.32(-1.13%)
Aug 10, 2018
203.12
204.96
203.12
204.96
1,106
+0.42(+0.20%)
Aug 09, 2018
203.62
205.50
203.62
204.54
1,745
+1.06(+0.52%)
Aug 08, 2018
204.12
204.12
202.83
203.47
3,210
-1.09(-0.53%)
Aug 07, 2018
203.86
205.32
203.86
204.57
2,396
+0.91(+0.45%)
Aug 06, 2018
200.84
203.65
200.84
203.65
15,257
+2.53(+1.26%)
Aug 03, 2018
204.28
204.28
200.36
201.12
8,146
-1.54(-0.76%)
Aug 02, 2018
200.32
202.66
200.32
202.66
9,832
+2.32(+1.16%)
Aug 01, 2018
198.02
200.79
198.02
200.34
5,587
+1.54(+0.77%)
Jul 31, 2018
196.13
199.48
196.13
198.80
2,663
+2.24(+1.14%)
Jul 30, 2018
199.26
199.26
196.56
196.56
3,215
-3.60(-1.80%)
Jul 27, 2018
206.69
206.69
199.64
200.16
9,051
-4.97(-2.42%)
Jul 26, 2018
206.07
206.07
204.45
205.14
3,005
+0.58(+0.28%)
Jul 25, 2018
203.08
204.57
202.46
204.56
7,967
+2.39(+1.18%)
Jul 24, 2018
208.96
208.96
201.69
202.17
3,475
-3.97(-1.92%)
Jul 23, 2018
206.25
206.34
206.14
206.14
2,493
-0.07(-0.03%)
Jul 20, 2018
205.82
206.93
205.82
206.21
2,533
-0.38(-0.18%)
Jul 19, 2018
205.41
207.01
205.41
206.59
6,863
+0.68(+0.33%)
Jul 18, 2018
204.97
206.08
204.75
205.91
2,744
+0.10(+0.05%)
Jul 17, 2018
204.58
205.96
204.58
205.81
2,751
+2.46(+1.21%)
Jul 16, 2018
206.36
206.36
203.14
203.35
3,110
-1.59(-0.78%)
Jul 13, 2018
209.11
209.11
209.11
204.94
1,072
-0.07(-0.03%)
Jul 12, 2018
203.82
205.06
203.01
205.01
2,409
+2.56(+1.26%)
Jul 11, 2018
201.29
203.62
201.29
202.45
4,119
-1.23(-0.61%)
Jul 10, 2018
205.80
205.80
203.65
203.68
3,034
-0.97(-0.48%)
Jul 09, 2018
204.09
204.66
204.09
204.66
1,628
+1.28(+0.63%)
Jul 06, 2018
203.41
203.41
201.00
203.38
3,717
+2.34(+1.16%)
Jul 05, 2018
199.73
201.04
199.09
201.04
31,024
+2.57(+1.30%)
Jul 03, 2018
198.46
198.46
198.46
0
+0.74(+0.37%)
Jul 02, 2018
194.16
197.86
194.16
197.73
20,809
+0.34(+0.17%)
Jun 29, 2018
197.36
198.11
197.36
197.38
2,825
+1.02(+0.52%)
Jun 28, 2018
194.00
196.37
194.00
196.37
5,844
+1.29(+0.66%)
Jun 27, 2018
198.84
198.87
195.07
195.07
3,587
-3.69(-1.86%)
Jun 26, 2018
198.82
199.30
197.53
198.76
5,323
+1.87(+0.95%)
Jun 25, 2018
200.58
200.58
196.02
196.89
10,349
-5.04(-2.50%)
Jun 22, 2018
202.34
202.99
201.94
201.94
3,872
-1.14(-0.56%)
Jun 21, 2018
209.56
209.56
203.08
203.08
4,555
-2.81(-1.36%)
Jun 20, 2018
205.10
206.16
205.09
205.88
4,091
+2.00(+0.98%)
Jun 19, 2018
202.57
203.88
200.94
203.88
10,368
+0.33(+0.16%)
Jun 18, 2018
199.94
203.57
199.94
203.56
9,736
+1.96(+0.97%)
Jun 15, 2018
201.73
201.29
201.60
1,367
-0.56(-0.28%)
Jun 14, 2018
201.52
202.25
201.36
202.16
4,386
+1.66(+0.83%)
Jun 13, 2018
202.38
202.38
200.26
200.50
4,406
-0.48(-0.24%)
Jun 12, 2018
200.04
201.63
200.04
200.97
6,637
+1.63(+0.82%)
Jun 11, 2018
197.68
199.35
197.68
199.35
1,652
+1.59(+0.80%)
Jun 08, 2018
197.89
197.89
197.76
197.76
2,149
+0.49(+0.25%)
Jun 07, 2018
199.70
199.70
197.27
197.27
4,162
-1.84(-0.92%)
Jun 06, 2018
199.11
199.11
2,951
+1.57(+0.79%)
Jun 05, 2018
196.37
197.61
196.18
197.54
3,567
+1.75(+0.89%)
Jun 04, 2018
196.13
196.13
194.22
195.79
9,747
-1.21(-0.62%)
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
.