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 (%)
Feb 28, 2007
71.04
71.29
69.90
70.82
29,172
+0.16(+0.23%)
Feb 27, 2007
72.00
72.54
70.66
70.66
27,149
-3.14(-4.25%)
Feb 26, 2007
74.11
74.11
73.50
73.80
5,429
-0.28(-0.38%)
Feb 23, 2007
73.82
74.10
73.75
74.08
3,194
+0.17(+0.22%)
Feb 22, 2007
73.92
74.01
73.48
73.91
12,563
+0.24(+0.33%)
Feb 21, 2007
73.40
73.68
73.26
73.67
29,385
+0.21(+0.29%)
Feb 20, 2007
72.74
73.52
72.65
73.46
5,962
+0.67(+0.92%)
Feb 16, 2007
72.23
72.79
72.23
72.79
3,194
+0.37(+0.51%)
Feb 15, 2007
72.40
72.57
72.29
72.43
4,365
+0.06(+0.08%)
Feb 14, 2007
71.99
72.62
71.99
72.37
2,276
+0.46(+0.64%)
Feb 13, 2007
71.70
71.99
71.70
71.91
15,344
+0.72(+1.02%)
Feb 12, 2007
71.71
71.71
71.05
71.19
12,556
-0.40(-0.56%)
Feb 09, 2007
72.44
72.44
71.37
71.59
19,909
-0.87(-1.21%)
Feb 08, 2007
72.20
72.56
72.12
72.46
8,623
+0.06(+0.08%)
Feb 07, 2007
71.95
72.41
71.82
72.41
12,137
+0.69(+0.96%)
Feb 06, 2007
71.69
71.82
71.37
71.72
3,726
+0.18(+0.25%)
Feb 05, 2007
71.72
71.72
71.54
71.54
7,665
-0.24(-0.34%)
Feb 02, 2007
71.76
71.80
71.59
71.79
4,578
+0.19(+0.26%)
Feb 01, 2007
71.46
71.60
71.32
71.60
1,809
+0.56(+0.79%)
Jan 31, 2007
70.49
71.21
70.30
71.04
2,342
+0.51(+0.72%)
Jan 30, 2007
70.15
70.70
70.15
70.53
11,179
+0.55(+0.79%)
Jan 29, 2007
70.15
70.37
69.97
69.97
9,369
+0.15(+0.22%)
Jan 26, 2007
69.83
69.96
69.27
69.82
23,422
+0.23(+0.33%)
Jan 25, 2007
70.20
70.20
69.44
69.60
3,513
-0.71(-1.02%)
Jan 24, 2007
69.97
70.35
69.97
70.31
9,582
+0.71(+1.03%)
Jan 23, 2007
68.75
69.70
68.75
69.60
21,506
+0.81(+1.17%)
Jan 22, 2007
69.41
69.41
68.62
68.79
7,133
-0.58(-0.84%)
Jan 19, 2007
68.71
69.42
68.71
69.37
24,913
+0.43(+0.63%)
Jan 18, 2007
69.96
69.96
68.81
68.94
11,924
-1.14(-1.63%)
Jan 17, 2007
70.00
70.49
70.00
70.08
73,143
-0.15(-0.21%)
Jan 16, 2007
70.73
70.95
70.15
70.23
52,275
-0.40(-0.57%)
Jan 12, 2007
70.02
70.63
69.97
70.63
1,384
+0.81(+1.16%)
Jan 11, 2007
69.27
69.99
69.27
69.82
2,981
+0.64(+0.93%)
Jan 10, 2007
68.47
69.18
68.47
69.18
851
+0.14(+0.21%)
Jan 09, 2007
68.74
69.03
68.30
69.03
2,129
+0.25(+0.37%)
Jan 08, 2007
68.60
68.78
68.23
68.78
6,601
+0.00(+0.00%)
Jan 05, 2007
69.36
69.36
68.42
68.78
4,897
-0.95(-1.36%)
Jan 04, 2007
68.91
69.73
68.69
69.73
2,448
+0.57(+0.83%)
Jan 03, 2007
69.97
70.05
68.38
69.16
5,429
-0.26(-0.38%)
Dec 29, 2006
69.98
70.11
69.42
69.42
11,711
-0.70(-1.00%)
Dec 28, 2006
70.25
70.27
70.09
70.12
4,791
-0.23(-0.32%)
Dec 27, 2006
69.95
70.35
69.95
70.35
2,448
+0.71(+1.03%)
Dec 26, 2006
69.16
69.64
69.16
69.64
2,235
+0.48(+0.69%)
Dec 22, 2006
69.34
69.44
69.00
69.16
8,943
-0.24(-0.35%)
Dec 21, 2006
69.76
70.00
69.23
69.40
7,878
-0.28(-0.40%)
Dec 20, 2006
69.50
70.05
69.50
69.68
35,347
+0.23(+0.34%)
Dec 19, 2006
68.94
69.47
68.94
69.45
13,840
+0.01(+0.01%)
Dec 18, 2006
70.60
70.60
69.44
69.44
1,597
-1.01(-1.43%)
Dec 15, 2006
70.95
71.03
70.44
70.44
12,137
-0.28(-0.40%)
Dec 14, 2006
70.36
71.09
70.36
70.73
28,320
+0.62(+0.88%)
Dec 13, 2006
70.23
70.28
69.92
70.11
4,365
-0.14(-0.20%)
Dec 12, 2006
70.70
70.98
70.11
70.25
1,171
-0.62(-0.87%)
Dec 11, 2006
70.87
71.21
70.75
70.87
5,110
-0.10(-0.15%)
Dec 08, 2006
70.66
71.27
70.40
70.97
1,597
+0.21(+0.30%)
Dec 07, 2006
71.07
71.07
70.47
70.76
1,490
-0.10(-0.14%)
Dec 06, 2006
70.87
71.25
70.58
70.86
4,471
-0.33(-0.46%)
Dec 05, 2006
70.80
71.20
70.80
71.19
22,464
+0.28(+0.40%)
Dec 04, 2006
70.18
70.91
70.11
70.90
8,517
+1.34(+1.93%)
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
.