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, 2010
68.69
68.84
67.49
67.95
14,683
-0.23(-0.34%)
Sep 29, 2010
67.81
68.38
67.81
68.18
7,030
+0.73(+1.09%)
Sep 28, 2010
66.95
67.90
66.42
67.45
8,074
-0.12(-0.18%)
Sep 27, 2010
67.65
67.65
67.28
67.57
1,478
-0.14(-0.21%)
Sep 24, 2010
66.95
67.71
66.95
67.71
10,393
+2.10(+3.19%)
Sep 23, 2010
65.90
66.51
65.57
65.62
7,163
-0.38(-0.58%)
Sep 22, 2010
66.93
66.93
65.71
66.00
5,055
-0.94(-1.41%)
Sep 21, 2010
67.01
67.24
66.83
66.94
19,523
-0.35(-0.52%)
Sep 20, 2010
65.74
67.29
65.61
67.29
11,551
+1.73(+2.64%)
Sep 17, 2010
65.56
65.74
64.97
65.56
18,733
+0.19(+0.29%)
Sep 15, 2010
64.68
65.39
64.56
65.37
5,655
+0.14(+0.21%)
Sep 14, 2010
65.03
65.61
64.73
65.23
9,939
+0.07(+0.11%)
Sep 13, 2010
64.31
65.38
64.31
65.16
48,808
+1.62(+2.54%)
Sep 10, 2010
63.46
63.78
63.14
63.55
8,763
+0.20(+0.31%)
Sep 09, 2010
64.09
64.09
62.93
63.35
22,647
+0.10(+0.16%)
Sep 08, 2010
63.16
63.62
63.12
63.25
5,914
+0.48(+0.76%)
Sep 07, 2010
63.51
63.57
62.77
62.77
19,794
-1.13(-1.76%)
Sep 03, 2010
63.71
64.06
63.24
63.90
12,755
+0.99(+1.58%)
Sep 02, 2010
61.87
62.90
61.73
62.90
36,681
+1.04(+1.67%)
Sep 01, 2010
60.73
61.87
60.73
61.87
26,468
+2.09(+3.49%)
Aug 31, 2010
60.05
60.40
59.41
59.78
42,548
-0.64(-1.06%)
Aug 30, 2010
61.22
61.27
60.34
60.42
25,663
-0.98(-1.59%)
Aug 27, 2010
61.40
61.48
59.49
61.40
11,447
+1.58(+2.64%)
Aug 26, 2010
60.49
60.49
59.62
59.82
20,575
-0.40(-0.67%)
Aug 25, 2010
58.96
60.22
58.67
60.22
46,136
+0.70(+1.18%)
Aug 24, 2010
59.24
59.80
58.70
59.52
5,197
-0.78(-1.29%)
Aug 23, 2010
60.84
60.90
60.30
60.30
6,844
-0.55(-0.90%)
Aug 20, 2010
60.54
60.84
60.02
60.84
17,660
-0.06(-0.09%)
Aug 19, 2010
62.18
62.18
60.70
60.90
47,446
-1.41(-2.26%)
Aug 18, 2010
61.63
62.62
61.41
62.31
29,135
+0.34(+0.55%)
Aug 17, 2010
61.64
62.41
61.42
61.97
16,701
+1.16(+1.90%)
Aug 16, 2010
59.84
61.21
59.84
60.81
29,499
+0.25(+0.42%)
Aug 13, 2010
60.89
60.95
60.56
60.56
24,712
-0.47(-0.77%)
Aug 12, 2010
60.24
61.20
59.58
61.03
23,848
-0.39(-0.64%)
Aug 11, 2010
62.39
62.43
61.29
61.42
106
-2.61(-4.08%)
Aug 10, 2010
63.51
64.30
63.18
64.04
47,798
-0.69(-1.06%)
Aug 09, 2010
64.84
64.84
64.42
64.72
4,117
+0.54(+0.83%)
Aug 06, 2010
64.19
64.19
63.20
64.19
7,773
-0.20(-0.31%)
Aug 05, 2010
64.76
64.76
64.33
64.39
7,156
-0.56(-0.87%)
Aug 04, 2010
64.61
64.97
64.39
64.95
11,157
+0.81(+1.26%)
Aug 03, 2010
64.41
64.86
63.75
64.15
77,999
-0.55(-0.85%)
Aug 02, 2010
64.68
64.87
64.25
64.69
49,135
+0.94(+1.47%)
Jul 30, 2010
63.76
63.76
62.47
63.76
8,528
+0.05(+0.07%)
Jul 29, 2010
64.26
64.26
62.82
63.71
7,813
-0.18(-0.28%)
Jul 28, 2010
64.74
64.74
63.82
63.89
1,542
-1.34(-2.06%)
Jul 27, 2010
66.09
66.09
64.95
65.23
18,000
-0.39(-0.60%)
Jul 26, 2010
65.39
65.62
65.29
65.62
17,163
+1.51(+2.35%)
Jul 23, 2010
62.36
64.12
62.36
64.12
11,726
+1.51(+2.42%)
Jul 22, 2010
61.68
62.69
61.67
62.60
18,104
+2.07(+3.42%)
Jul 21, 2010
61.26
61.65
60.51
60.53
3,094
-0.72(-1.18%)
Jul 20, 2010
59.62
61.26
59.62
61.26
6,566
+0.74(+1.22%)
Jul 19, 2010
60.51
60.52
59.72
60.52
9,734
+0.09(+0.15%)
Jul 16, 2010
60.43
62.20
60.30
60.43
23,373
-1.71(-2.75%)
Jul 15, 2010
61.69
62.27
61.69
62.14
4,044
-0.70(-1.11%)
Jul 14, 2010
62.72
63.17
62.52
62.83
16,007
-0.04(-0.06%)
Jul 13, 2010
61.96
62.94
61.96
62.87
26,336
+1.67(+2.73%)
Jul 12, 2010
62.05
62.05
60.86
61.20
3,184
-0.58(-0.94%)
Jul 09, 2010
61.78
61.80
61.19
61.78
5,958
+1.28(+2.12%)
Jul 08, 2010
61.00
61.00
60.43
60.50
1,685
+0.29(+0.47%)
Jul 07, 2010
58.71
60.21
58.55
60.21
3,050
+1.29(+2.18%)
Jul 06, 2010
60.10
60.27
58.93
58.93
3,852
-0.00(-0.00%)
Jul 02, 2010
58.93
59.67
58.63
58.93
8,648
-0.54(-0.90%)
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
.