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 (%)
Oct 31, 2006
68.94
69.06
68.26
68.64
39,073
-0.08(-0.11%)
Oct 30, 2006
68.38
68.73
68.36
68.72
1,490
+0.11(+0.16%)
Oct 27, 2006
68.94
69.41
68.59
68.60
17,354
-0.73(-1.06%)
Oct 26, 2006
68.85
69.43
68.29
69.34
18,631
+0.62(+0.90%)
Oct 25, 2006
68.00
68.72
68.00
68.72
12,137
+0.55(+0.81%)
Oct 24, 2006
68.11
68.16
68.09
68.16
319
+0.08(+0.12%)
Oct 23, 2006
67.62
68.53
67.49
68.08
5,962
-0.19(-0.28%)
Oct 20, 2006
67.94
69.23
67.94
68.26
37,157
-0.30(-0.44%)
Oct 19, 2006
68.10
68.65
67.95
68.57
20,654
+0.38(+0.55%)
Oct 18, 2006
69.09
69.27
68.12
68.19
28,001
-0.33(-0.48%)
Oct 17, 2006
68.42
68.63
67.94
68.52
16,289
-0.52(-0.75%)
Oct 16, 2006
68.37
69.09
68.20
69.03
18,312
+0.89(+1.31%)
Oct 13, 2006
67.64
68.30
67.64
68.14
5,323
+0.39(+0.58%)
Oct 12, 2006
66.64
67.75
66.64
67.75
3,726
+1.34(+2.02%)
Oct 11, 2006
66.24
66.68
65.97
66.40
11,711
-0.25(-0.38%)
Oct 10, 2006
66.71
66.94
66.27
66.66
5,216
+0.16(+0.24%)
Oct 09, 2006
66.00
66.70
65.90
66.50
2,342
+0.27(+0.41%)
Oct 06, 2006
66.40
66.40
65.82
66.23
8,410
-0.22(-0.33%)
Oct 05, 2006
65.49
66.45
65.49
66.44
4,791
+1.00(+1.52%)
Oct 04, 2006
63.77
65.45
63.77
65.45
1,490
+1.52(+2.38%)
Oct 03, 2006
63.62
64.26
63.62
63.93
2,022
-0.35(-0.54%)
Oct 02, 2006
64.58
65.00
64.08
64.27
1,384
-0.54(-0.83%)
Sep 29, 2006
65.51
65.51
64.80
64.81
7,878
-0.61(-0.93%)
Sep 28, 2006
65.89
65.89
65.05
65.42
6,813
+0.00(+0.00%)
Sep 27, 2006
65.06
65.56
64.48
65.42
12,243
+0.42(+0.65%)
Sep 26, 2006
64.81
65.22
64.55
65.00
5,749
+0.27(+0.42%)
Sep 25, 2006
63.56
64.85
63.56
64.72
4,152
+0.77(+1.20%)
Sep 22, 2006
64.68
64.68
63.67
63.95
2,981
-1.14(-1.75%)
Sep 21, 2006
65.98
66.05
64.85
65.09
32,685
-0.69(-1.04%)
Sep 20, 2006
65.75
66.00
65.41
65.78
26,723
+0.89(+1.38%)
Sep 19, 2006
65.49
65.63
64.00
64.88
7,239
-0.48(-0.73%)
Sep 18, 2006
65.39
65.65
65.00
65.36
6,813
+0.15(+0.23%)
Sep 15, 2006
65.37
65.57
64.93
65.21
6,068
+0.14(+0.22%)
Sep 14, 2006
65.37
65.37
64.75
65.07
21,506
-0.21(-0.32%)
Sep 13, 2006
64.75
65.52
64.75
65.28
1,703
+0.63(+0.97%)
Sep 12, 2006
63.49
64.89
63.49
64.65
745
+1.62(+2.56%)
Sep 11, 2006
62.99
63.51
62.34
63.03
9,049
-0.19(-0.30%)
Sep 08, 2006
63.54
63.54
63.15
63.22
8,730
+0.17(+0.27%)
Sep 07, 2006
63.37
63.85
62.84
63.05
7,239
-0.54(-0.86%)
Sep 06, 2006
64.86
64.86
63.60
63.60
3,832
-1.51(-2.32%)
Sep 05, 2006
64.72
65.23
64.52
65.11
2,768
+0.39(+0.59%)
Sep 01, 2006
64.83
65.06
64.67
64.72
2,448
-0.08(-0.13%)
Aug 31, 2006
64.67
64.87
64.61
64.81
3,726
+0.17(+0.26%)
Aug 30, 2006
64.06
64.72
64.06
64.64
6,707
+0.62(+0.97%)
Aug 29, 2006
63.31
64.02
62.85
64.02
5,642
+0.77(+1.22%)
Aug 28, 2006
62.71
63.29
62.71
63.25
3,300
+0.64(+1.02%)
Aug 25, 2006
62.44
62.92
62.36
62.61
3,939
+0.17(+0.27%)
Aug 24, 2006
62.69
62.83
61.94
62.44
3,726
-0.08(-0.12%)
Aug 23, 2006
63.52
63.77
62.32
62.52
15,544
-0.88(-1.39%)
Aug 22, 2006
63.31
63.66
63.12
63.40
5,642
+0.12(+0.19%)
Aug 21, 2006
63.45
63.53
63.02
63.28
29,278
-0.66(-1.03%)
Aug 18, 2006
64.04
64.06
63.16
63.93
8,410
+0.22(+0.34%)
Aug 17, 2006
63.42
64.28
63.27
63.72
11,179
+0.08(+0.13%)
Aug 16, 2006
62.96
63.63
62.66
63.63
8,623
+1.34(+2.16%)
Aug 15, 2006
61.71
62.29
61.62
62.29
10,220
+1.63(+2.69%)
Aug 14, 2006
60.92
61.51
60.64
60.66
3,406
+0.03(+0.05%)
Aug 11, 2006
60.72
60.77
60.23
60.63
3,406
-0.66(-1.07%)
Aug 10, 2006
60.21
61.29
60.16
61.29
15,863
+0.67(+1.10%)
Aug 09, 2006
61.99
61.99
60.62
60.62
25,871
-0.71(-1.16%)
Aug 08, 2006
62.08
62.38
61.30
61.33
13,521
-0.50(-0.81%)
Aug 07, 2006
61.99
62.08
61.48
61.83
13,202
-0.61(-0.98%)
Aug 04, 2006
63.87
63.90
61.82
62.44
25,658
-0.47(-0.75%)
Aug 03, 2006
61.36
63.03
61.36
62.91
11,179
+0.71(+1.15%)
Aug 02, 2006
62.02
62.46
61.99
62.20
11,924
+0.85(+1.38%)
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
.