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 (%)
Apr 29, 2016
127.05
127.41
126.77
127.41
1,374
-1.36(-1.05%)
Apr 28, 2016
130.26
130.26
128.77
128.77
700
-1.60(-1.23%)
Apr 27, 2016
130.51
130.51
129.99
130.37
703
+0.26(+0.20%)
Apr 26, 2016
129.45
130.11
129.37
130.11
1,306
-0.02(-0.02%)
Apr 22, 2016
128.84
130.13
128.84
130.13
429
+1.20(+0.93%)
Apr 21, 2016
129.66
129.66
128.94
128.94
842
-1.16(-0.89%)
Apr 20, 2016
129.06
130.09
129.04
130.09
1,893
+1.26(+0.98%)
Apr 19, 2016
129.16
129.16
128.83
128.83
1,028
-0.12(-0.09%)
Apr 18, 2016
128.74
128.95
128.41
128.95
2,284
+1.36(+1.07%)
Apr 15, 2016
127.92
127.92
127.58
127.58
634
-0.02(-0.02%)
Apr 14, 2016
127.34
127.66
127.34
127.61
2,495
-0.02(-0.02%)
Apr 13, 2016
125.26
127.62
125.26
127.62
2,035
+2.52(+2.01%)
Apr 12, 2016
123.88
125.19
123.18
125.11
12,787
+1.29(+1.04%)
Apr 11, 2016
125.46
125.46
123.82
123.82
6,009
-0.73(-0.59%)
Apr 08, 2016
124.94
124.94
124.38
124.55
1,407
-0.08(-0.06%)
Apr 07, 2016
124.63
124.63
124.63
124.63
724
-0.62(-0.50%)
Apr 06, 2016
123.38
125.42
123.38
125.25
2,249
+1.42(+1.14%)
Apr 05, 2016
124.19
124.19
123.62
123.84
1,050
-1.07(-0.86%)
Apr 04, 2016
125.33
125.33
124.91
124.91
1,163
-0.50(-0.40%)
Apr 01, 2016
125.31
125.58
125.31
125.41
1,093
-0.20(-0.16%)
Mar 31, 2016
125.20
125.82
125.09
125.61
2,526
+0.96(+0.77%)
Mar 30, 2016
124.85
125.12
124.50
124.66
2,834
+3.00(+2.46%)
Mar 29, 2016
120.84
121.67
120.84
121.66
1,232
+0.63(+0.52%)
Mar 28, 2016
120.91
121.28
120.34
121.03
1,745
+0.54(+0.45%)
Mar 24, 2016
120.00
120.49
120.49
120.49
717
-1.58(-1.30%)
Mar 23, 2016
122.07
122.07
122.07
122.07
634
-1.22(-0.99%)
Mar 22, 2016
123.40
123.71
123.21
123.28
1,239
+0.03(+0.02%)
Mar 21, 2016
123.18
123.35
122.83
123.26
2,330
-0.20(-0.17%)
Mar 18, 2016
122.76
123.59
122.76
123.46
2,618
+0.90(+0.73%)
Mar 17, 2016
121.44
122.56
121.44
122.56
963
+1.55(+1.28%)
Mar 16, 2016
119.69
121.02
119.69
121.02
2,849
+1.16(+0.96%)
Mar 15, 2016
120.26
120.26
119.86
119.86
890
-2.06(-1.69%)
Mar 14, 2016
121.92
121.93
121.92
121.92
1,071
-0.00(-0.00%)
Mar 11, 2016
120.59
121.93
120.47
121.93
759
+3.20(+2.69%)
Mar 10, 2016
119.30
119.30
118.54
118.73
1,248
-1.30(-1.08%)
Mar 09, 2016
120.03
120.03
120.03
120.03
583
+0.40(+0.33%)
Mar 08, 2016
121.89
121.89
119.63
119.63
806
-3.21(-2.61%)
Mar 07, 2016
121.49
123.41
121.49
122.84
940
+0.78(+0.64%)
Mar 04, 2016
120.98
120.98
120.98
122.06
3,232
+1.12(+0.93%)
Mar 03, 2016
120.24
120.93
120.04
120.93
10,005
+0.90(+0.75%)
Mar 02, 2016
118.65
120.04
118.65
120.04
3,494
+2.12(+1.80%)
Mar 01, 2016
117.13
117.92
117.13
117.92
5,641
+1.49(+1.28%)
Feb 29, 2016
117.03
117.03
116.43
116.43
1,423
+0.14(+0.12%)
Feb 26, 2016
116.77
116.77
116.29
116.29
856
+1.66(+1.45%)
Feb 25, 2016
114.63
114.63
114.63
114.63
282
+0.73(+0.64%)
Feb 24, 2016
111.66
113.89
111.66
113.89
687
+0.22(+0.19%)
Feb 23, 2016
113.39
113.67
113.39
113.67
1,056
-0.57(-0.50%)
Feb 22, 2016
114.02
114.72
113.93
114.25
5,457
+1.73(+1.53%)
Feb 19, 2016
111.29
112.54
111.09
112.52
8,273
+0.57(+0.51%)
Feb 18, 2016
111.95
111.95
111.95
111.95
499
-0.95(-0.84%)
Feb 17, 2016
111.36
113.00
111.03
112.91
2,254
+3.06(+2.78%)
Feb 16, 2016
107.99
109.85
107.99
109.85
2,291
+3.30(+3.10%)
Feb 12, 2016
105.60
106.55
106.55
106.55
1,846
+1.21(+1.15%)
Feb 11, 2016
104.54
105.34
103.81
105.34
2,659
-0.41(-0.38%)
Feb 10, 2016
106.33
107.79
105.74
105.74
3,782
-0.23(-0.22%)
Feb 09, 2016
105.36
107.57
105.36
105.98
4,601
-0.16(-0.15%)
Feb 08, 2016
107.16
107.22
105.06
106.14
8,276
-3.48(-3.17%)
Feb 05, 2016
110.19
110.92
109.61
109.61
9,548
-4.20(-3.69%)
Feb 04, 2016
113.43
113.81
113.43
113.81
421
+0.73(+0.64%)
Feb 03, 2016
114.05
114.05
111.48
113.09
2,344
-0.17(-0.15%)
Feb 02, 2016
113.09
113.25
113.06
113.25
1,545
-3.11(-2.67%)
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
.