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 (%)
Sep 30, 2008
61.85
62.49
60.84
62.49
5,915
+2.35(+3.90%)
Sep 29, 2008
61.89
63.64
59.45
60.14
60,631
-4.89(-7.52%)
Sep 26, 2008
65.61
65.61
64.09
65.03
0
-0.39(-0.60%)
Sep 25, 2008
65.39
65.94
65.31
65.43
50,652
+0.77(+1.19%)
Sep 24, 2008
65.83
65.83
64.66
64.66
11,509
-1.10(-1.67%)
Sep 23, 2008
67.20
67.26
65.72
65.76
33,279
-1.40(-2.08%)
Sep 22, 2008
69.30
69.30
67.16
67.16
50,292
-2.18(-3.14%)
Sep 19, 2008
81.71
82.13
66.58
69.34
0
+2.73(+4.10%)
Sep 18, 2008
63.05
66.60
62.84
66.60
20,842
+3.35(+5.30%)
Sep 17, 2008
64.51
64.95
63.05
63.25
42,850
-2.49(-3.79%)
Sep 16, 2008
63.13
65.74
62.04
65.74
47,420
+1.44(+2.23%)
Sep 15, 2008
65.01
66.24
64.21
64.30
11,857
-2.43(-3.65%)
Sep 12, 2008
66.83
67.38
66.56
66.73
14,401
+0.01(+0.01%)
Sep 11, 2008
65.20
66.96
64.99
66.72
15,343
+0.29(+0.44%)
Sep 10, 2008
66.67
66.93
65.78
66.43
31,020
+0.70(+1.07%)
Sep 09, 2008
67.99
68.52
65.72
65.73
176,013
-2.56(-3.75%)
Sep 08, 2008
67.80
68.69
67.53
68.29
32,448
+0.54(+0.79%)
Sep 05, 2008
67.42
67.89
66.27
67.76
0
-0.10(-0.15%)
Sep 04, 2008
69.51
69.51
67.86
67.86
4,109
-2.33(-3.32%)
Sep 03, 2008
70.38
70.71
69.96
70.19
14,466
-0.50(-0.70%)
Sep 02, 2008
71.79
72.25
70.05
70.69
38,283
-0.21(-0.29%)
Aug 29, 2008
71.11
71.70
70.80
70.89
29,580
-0.92(-1.28%)
Aug 28, 2008
70.73
71.89
70.73
71.81
27,755
+1.11(+1.57%)
Aug 27, 2008
70.89
70.99
70.44
70.71
23,340
+0.95(+1.36%)
Aug 26, 2008
69.77
70.29
69.36
69.76
12,120
+0.06(+0.09%)
Aug 25, 2008
70.60
70.60
69.43
69.69
20,503
-1.35(-1.90%)
Aug 22, 2008
70.38
71.28
70.38
71.04
30,383
+0.89(+1.27%)
Aug 21, 2008
70.19
70.50
69.74
70.15
8,505
-0.38(-0.53%)
Aug 20, 2008
70.72
70.94
69.94
70.53
11,001
+0.49(+0.70%)
Aug 19, 2008
70.87
70.97
69.90
70.04
33,479
-0.99(-1.39%)
Aug 18, 2008
72.14
72.66
70.73
71.03
42,422
-1.20(-1.66%)
Aug 15, 2008
72.36
73.12
71.77
72.23
0
-0.25(-0.35%)
Aug 14, 2008
71.64
72.62
71.64
72.48
62,852
+0.60(+0.84%)
Aug 13, 2008
70.95
71.97
70.90
71.88
50,765
+0.63(+0.88%)
Aug 12, 2008
71.61
71.66
71.09
71.25
30,954
-0.37(-0.51%)
Aug 11, 2008
71.10
72.25
70.70
71.62
59,964
+1.27(+1.80%)
Aug 08, 2008
69.39
70.57
69.39
70.35
14,547
+1.58(+2.29%)
Aug 07, 2008
69.17
69.72
68.77
68.77
3,231
-0.79(-1.13%)
Aug 06, 2008
68.29
69.72
68.29
69.56
11,180
+0.96(+1.40%)
Aug 05, 2008
67.85
68.60
67.77
68.60
8,373
+1.26(+1.87%)
Aug 04, 2008
68.37
68.44
67.34
67.34
6,145
-1.20(-1.75%)
Aug 01, 2008
68.57
68.62
67.92
68.55
5,650
+0.09(+0.14%)
Jul 31, 2008
68.56
69.23
68.45
68.45
25,443
-0.28(-0.41%)
Jul 30, 2008
68.54
68.89
68.08
68.73
33,556
+0.51(+0.74%)
Jul 29, 2008
68.23
68.24
67.80
68.23
10,236
+1.18(+1.76%)
Jul 28, 2008
68.44
68.44
66.95
67.04
12,521
-1.00(-1.48%)
Jul 25, 2008
68.37
68.48
67.95
68.05
23,558
+0.59(+0.88%)
Jul 24, 2008
68.42
68.58
67.34
67.46
56,685
-1.39(-2.02%)
Jul 23, 2008
69.15
69.42
68.74
68.85
15,026
-0.29(-0.42%)
Jul 22, 2008
67.60
69.14
67.60
69.14
15,573
+1.10(+1.62%)
Jul 21, 2008
67.51
68.04
67.47
68.04
16,228
+0.60(+0.89%)
Jul 18, 2008
67.57
67.80
67.18
67.44
23,887
-0.10(-0.15%)
Jul 17, 2008
67.34
67.92
66.93
67.54
17,212
+0.17(+0.25%)
Jul 16, 2008
65.89
67.37
65.82
67.37
48,004
+1.43(+2.16%)
Jul 15, 2008
64.76
66.54
64.45
65.94
21,348
+0.06(+0.09%)
Jul 14, 2008
66.17
66.93
65.60
65.89
3,834
-0.48(-0.72%)
Jul 11, 2008
66.93
66.95
65.22
66.37
13,601
+0.26(+0.39%)
Jul 10, 2008
65.33
66.36
65.29
66.11
24,518
+0.15(+0.22%)
Jul 09, 2008
67.01
67.30
65.96
65.96
2,967
-1.04(-1.56%)
Jul 08, 2008
66.00
67.01
64.66
67.01
100,560
+1.46(+2.23%)
Jul 07, 2008
66.38
66.45
64.83
65.55
11,325
-0.45(-0.68%)
Jul 04, 2008
65.73
66.65
65.46
65.99
22,909
+0.00(+0.00%)
Jul 03, 2008
65.73
66.65
65.46
65.99
22,909
-0.75(-1.13%)
Jul 02, 2008
68.90
69.01
66.72
66.74
13,628
-1.64(-2.40%)
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
.