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 30, 2019
203.32
204.27
202.90
204.27
2,319
-0.89(-0.44%)
Apr 29, 2019
204.63
205.70
204.63
205.16
7,504
+0.48(+0.24%)
Apr 26, 2019
203.25
204.68
203.25
204.68
2,007
+1.68(+0.83%)
Apr 25, 2019
203.74
203.74
202.70
203.00
8,074
-1.13(-0.55%)
Apr 24, 2019
204.68
204.68
203.78
204.13
1,528
+0.24(+0.12%)
Apr 23, 2019
201.00
204.38
201.00
203.88
1,785
+3.50(+1.75%)
Apr 22, 2019
198.56
200.39
198.56
200.39
2,380
+1.08(+0.54%)
Apr 18, 2019
199.02
200.12
198.97
199.30
2,007
+0.03(+0.01%)
Apr 17, 2019
200.87
200.87
198.57
199.28
1,855
-3.43(-1.69%)
Apr 16, 2019
203.50
203.80
202.21
202.71
2,135
-0.41(-0.20%)
Apr 15, 2019
203.59
203.59
202.43
203.12
1,748
-0.13(-0.07%)
Apr 12, 2019
203.52
203.52
203.03
203.25
2,108
+0.56(+0.28%)
Apr 11, 2019
204.30
204.30
202.69
202.69
1,852
-0.68(-0.33%)
Apr 10, 2019
202.10
203.59
202.10
203.37
1,216
+2.73(+1.36%)
Apr 09, 2019
202.05
202.49
200.63
200.63
2,961
-1.95(-0.96%)
Apr 08, 2019
202.50
202.62
201.60
202.59
2,800
-0.73(-0.36%)
Apr 05, 2019
201.37
203.46
201.37
203.32
2,308
+1.91(+0.95%)
Apr 04, 2019
202.69
202.69
200.66
201.41
5,634
-1.02(-0.51%)
Apr 03, 2019
203.21
203.21
202.43
202.43
2,252
+1.25(+0.62%)
Apr 02, 2019
200.03
201.24
199.05
201.19
5,341
+0.83(+0.41%)
Apr 01, 2019
201.51
201.51
199.27
200.36
4,349
+1.67(+0.84%)
Mar 29, 2019
198.06
198.93
197.74
198.69
16,765
+1.52(+0.77%)
Mar 28, 2019
197.41
197.41
196.98
197.17
1,640
+1.88(+0.96%)
Mar 27, 2019
198.71
198.71
193.58
195.29
20,902
-2.05(-1.04%)
Mar 26, 2019
196.49
197.34
196.49
197.34
1,573
+1.23(+0.63%)
Mar 25, 2019
195.97
196.47
194.37
196.11
2,679
+0.53(+0.27%)
Mar 22, 2019
205.84
205.84
195.58
195.58
1,907
-7.53(-3.71%)
Mar 21, 2019
201.42
203.13
201.42
203.12
2,435
+3.56(+1.79%)
Mar 20, 2019
205.61
205.61
198.87
199.56
1,865
-0.48(-0.24%)
Mar 19, 2019
199.88
200.66
199.88
200.03
2,372
-0.15(-0.08%)
Mar 18, 2019
199.32
200.79
199.08
200.18
3,619
+0.77(+0.39%)
Mar 15, 2019
200.88
200.88
199.41
199.41
3,414
+1.05(+0.53%)
Mar 14, 2019
198.86
198.86
198.36
198.36
739
-0.21(-0.10%)
Mar 13, 2019
198.63
199.46
198.57
198.57
3,049
+1.10(+0.56%)
Mar 12, 2019
196.69
198.16
196.60
197.47
4,350
+0.37(+0.19%)
Mar 11, 2019
193.29
197.09
193.29
197.09
2,254
+3.93(+2.03%)
Mar 08, 2019
191.18
193.17
191.18
193.17
3,213
-0.13(-0.07%)
Mar 07, 2019
195.34
195.34
192.81
193.30
3,921
-1.09(-0.56%)
Mar 06, 2019
197.57
197.57
194.17
194.39
3,186
-4.37(-2.20%)
Mar 05, 2019
199.68
199.68
198.75
198.75
1,187
-0.18(-0.09%)
Mar 04, 2019
203.25
203.25
196.52
198.93
87,243
-2.92(-1.45%)
Mar 01, 2019
202.09
202.09
200.15
201.85
41,877
+2.50(+1.26%)
Feb 28, 2019
200.40
200.40
198.28
199.35
2,498
-0.73(-0.36%)
Feb 27, 2019
199.06
200.08
199.06
200.08
1,232
+0.97(+0.49%)
Feb 26, 2019
200.64
200.74
198.86
199.10
3,303
-1.62(-0.81%)
Feb 25, 2019
201.31
201.92
200.73
200.73
3,514
+1.65(+0.83%)
Feb 22, 2019
198.28
199.08
198.28
199.08
2,108
+2.15(+1.09%)
Feb 21, 2019
198.13
198.13
196.33
196.93
2,062
-0.81(-0.41%)
Feb 20, 2019
197.65
197.96
197.44
197.74
5,021
-0.33(-0.17%)
Feb 19, 2019
198.12
198.45
198.04
198.07
3,364
+0.11(+0.06%)
Feb 15, 2019
197.66
197.96
197.66
197.96
1,405
+2.56(+1.31%)
Feb 14, 2019
194.12
195.88
194.12
195.40
4,422
+1.03(+0.53%)
Feb 13, 2019
193.63
194.36
193.63
194.36
4,962
+0.43(+0.22%)
Feb 12, 2019
193.34
193.93
193.28
193.93
1,372
+3.31(+1.73%)
Feb 11, 2019
190.44
190.90
189.44
190.63
5,842
+1.77(+0.94%)
Feb 08, 2019
189.18
189.18
187.39
188.85
1,405
+0.77(+0.41%)
Feb 07, 2019
187.95
188.08
187.43
188.08
1,795
-2.18(-1.14%)
Feb 06, 2019
189.37
190.31
189.37
190.26
20,215
+0.08(+0.04%)
Feb 05, 2019
191.18
191.23
189.77
190.18
1,903
+0.35(+0.18%)
Feb 04, 2019
187.65
189.83
187.65
189.83
1,093
+2.24(+1.19%)
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
.