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 30, 2019
201.32
201.32
200.51
200.51
903
-0.52(-0.26%)
Aug 29, 2019
200.68
201.20
200.43
201.03
2,152
+3.16(+1.60%)
Aug 28, 2019
195.59
198.47
195.59
197.87
2,827
+1.36(+0.69%)
Aug 27, 2019
199.76
199.76
196.51
196.51
10,134
-1.81(-0.91%)
Aug 26, 2019
196.86
198.32
196.84
198.32
2,058
+2.37(+1.21%)
Aug 23, 2019
202.16
202.16
195.94
195.94
3,311
-6.41(-3.17%)
Aug 22, 2019
201.60
202.44
201.55
202.35
1,112
-0.52(-0.26%)
Aug 21, 2019
202.17
203.16
202.17
202.87
2,277
+2.36(+1.18%)
Aug 20, 2019
200.66
201.38
200.46
200.51
5,120
-1.12(-0.56%)
Aug 19, 2019
201.30
202.04
201.30
201.63
1,581
+1.59(+0.80%)
Aug 16, 2019
198.83
200.04
198.62
200.04
2,207
+3.58(+1.82%)
Aug 15, 2019
196.77
197.11
195.40
196.46
5,379
-0.28(-0.14%)
Aug 14, 2019
197.87
198.48
195.85
196.74
3,786
-5.64(-2.79%)
Aug 13, 2019
200.49
203.41
200.49
202.38
3,520
+2.35(+1.17%)
Aug 12, 2019
203.14
203.14
200.03
200.03
1,958
-2.51(-1.24%)
Aug 09, 2019
203.54
203.96
202.54
202.54
2,107
-2.07(-1.01%)
Aug 08, 2019
202.07
204.62
201.12
204.62
4,287
+4.28(+2.13%)
Aug 07, 2019
197.41
200.34
197.41
200.34
3,203
+1.05(+0.53%)
Aug 06, 2019
199.00
199.29
197.54
199.29
4,521
+2.21(+1.12%)
Aug 05, 2019
198.90
198.90
194.69
197.07
3,687
-6.32(-3.11%)
Aug 02, 2019
203.93
203.93
202.10
203.40
4,314
-2.27(-1.10%)
Aug 01, 2019
208.69
209.92
205.05
205.66
11,782
-1.89(-0.91%)
Jul 31, 2019
209.38
210.15
207.42
207.55
1,657
-1.68(-0.80%)
Jul 30, 2019
206.53
209.25
206.53
209.23
2,475
+1.72(+0.83%)
Jul 29, 2019
209.40
209.40
206.82
207.51
1,364
-2.14(-1.02%)
Jul 26, 2019
209.21
210.03
208.70
209.65
3,110
+2.50(+1.21%)
Jul 25, 2019
208.30
208.50
207.10
207.15
23,710
-2.01(-0.96%)
Jul 24, 2019
205.20
209.16
205.20
209.16
35,288
+3.44(+1.67%)
Jul 23, 2019
205.39
205.72
204.66
205.72
3,076
+0.49(+0.24%)
Jul 22, 2019
206.31
206.66
205.23
205.23
14,097
+0.04(+0.02%)
Jul 19, 2019
207.70
207.70
205.19
205.19
2,508
-0.96(-0.46%)
Jul 18, 2019
204.95
206.15
204.95
206.15
2,549
+1.04(+0.51%)
Jul 17, 2019
205.38
205.79
204.59
205.11
2,187
-0.26(-0.13%)
Jul 16, 2019
206.42
206.42
205.37
205.37
11,500
-0.49(-0.24%)
Jul 15, 2019
205.98
206.16
205.86
205.86
2,469
-0.34(-0.16%)
Jul 12, 2019
204.74
206.57
204.74
206.19
3,511
+1.37(+0.67%)
Jul 11, 2019
205.58
205.58
204.03
204.82
3,351
-0.65(-0.32%)
Jul 10, 2019
206.21
206.22
204.78
205.47
3,418
+1.27(+0.62%)
Jul 09, 2019
203.22
204.20
203.13
204.20
19,814
+0.74(+0.36%)
Jul 08, 2019
204.00
204.02
203.14
203.46
4,392
-1.64(-0.80%)
Jul 05, 2019
203.84
205.23
203.72
205.10
903
+0.19(+0.09%)
Jul 03, 2019
204.44
205.04
204.44
204.91
1,705
+1.35(+0.66%)
Jul 02, 2019
203.30
203.56
203.16
203.56
1,036
-0.65(-0.32%)
Jul 01, 2019
206.44
206.44
203.98
204.20
3,503
+1.27(+0.62%)
Jun 28, 2019
202.00
203.56
201.92
202.94
4,916
+2.15(+1.07%)
Jun 27, 2019
199.43
200.79
199.32
200.79
4,642
+4.12(+2.09%)
Jun 26, 2019
198.92
198.92
196.67
196.67
7,718
-1.09(-0.55%)
Jun 25, 2019
200.26
200.82
197.76
197.76
2,942
-2.25(-1.12%)
Jun 24, 2019
201.86
201.97
200.01
200.01
5,057
-2.92(-1.44%)
Jun 21, 2019
202.25
202.93
202.15
202.93
2,307
-1.45(-0.71%)
Jun 20, 2019
207.02
207.02
203.88
204.38
12,910
+1.04(+0.51%)
Jun 19, 2019
201.74
203.36
201.74
203.34
2,409
+1.36(+0.68%)
Jun 18, 2019
202.38
203.30
201.97
201.97
13,216
+2.59(+1.30%)
Jun 17, 2019
199.67
200.30
199.27
199.39
1,780
+1.74(+0.88%)
Jun 14, 2019
198.62
198.62
197.49
197.65
1,204
-2.03(-1.02%)
Jun 13, 2019
199.12
199.82
198.90
199.69
2,192
+1.92(+0.97%)
Jun 12, 2019
197.06
197.84
196.59
197.77
3,002
+0.51(+0.26%)
Jun 11, 2019
199.31
199.31
196.63
197.26
4,231
-1.09(-0.55%)
Jun 10, 2019
200.13
200.22
198.35
198.35
2,674
+1.12(+0.57%)
Jun 07, 2019
197.33
197.49
196.73
197.23
1,204
+2.13(+1.09%)
Jun 06, 2019
194.61
195.11
193.44
195.10
1,290
-0.10(-0.05%)
Jun 05, 2019
194.56
195.26
194.05
195.20
2,874
+1.07(+0.55%)
Jun 04, 2019
189.95
194.14
189.95
194.14
2,450
+5.69(+3.02%)
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
.