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 29, 2004
53.57
53.75
53.40
53.65
7,239
-0.13(-0.24%)
Oct 28, 2004
53.86
54.06
53.54
53.78
10,540
-0.23(-0.43%)
Oct 27, 2004
53.07
54.02
53.07
54.02
12,456
+1.42(+2.70%)
Oct 26, 2004
52.22
52.60
52.08
52.60
5,110
+0.33(+0.63%)
Oct 25, 2004
52.03
52.40
52.03
52.27
2,768
-0.20(-0.38%)
Oct 22, 2004
53.16
53.26
52.47
52.47
1,809
-0.72(-1.36%)
Oct 21, 2004
52.44
53.22
52.44
53.19
1,490
+1.06(+2.04%)
Oct 20, 2004
51.72
52.13
51.59
52.13
2,981
+0.20(+0.38%)
Oct 19, 2004
52.50
52.50
51.93
51.93
1,597
-0.22(-0.41%)
Oct 18, 2004
51.67
52.20
51.61
52.15
5,216
+0.36(+0.69%)
Oct 15, 2004
51.58
52.01
51.49
51.79
3,194
+0.13(+0.25%)
Oct 14, 2004
51.85
51.92
51.66
51.66
4,365
-0.52(-0.99%)
Oct 13, 2004
52.97
52.97
52.18
52.18
3,406
-0.20(-0.38%)
Oct 12, 2004
51.84
52.54
51.74
52.37
7,346
-0.11(-0.21%)
Oct 11, 2004
52.27
52.55
52.27
52.49
425
+0.28(+0.54%)
Oct 08, 2004
52.91
52.91
52.20
52.20
4,365
-1.02(-1.92%)
Oct 07, 2004
53.83
53.86
53.23
53.23
5,642
-0.65(-1.20%)
Oct 06, 2004
53.53
53.88
53.53
53.88
1,064
+0.30(+0.56%)
Oct 05, 2004
53.97
53.97
53.54
53.57
2,768
-0.16(-0.30%)
Oct 04, 2004
53.89
54.16
53.73
53.73
9,688
+0.70(+1.31%)
Oct 01, 2004
52.74
53.04
52.74
53.04
2,022
+1.12(+2.15%)
Sep 30, 2004
51.89
51.95
51.84
51.92
5,110
+0.25(+0.49%)
Sep 29, 2004
51.90
51.90
51.63
51.67
1,064
+0.80(+1.57%)
Sep 28, 2004
50.61
50.87
50.61
50.87
1,384
+0.15(+0.30%)
Sep 27, 2004
51.00
51.00
50.72
50.72
1,277
-0.85(-1.66%)
Sep 24, 2004
51.85
51.85
51.57
51.57
2,768
-0.18(-0.34%)
Sep 23, 2004
51.49
51.75
51.47
51.75
4,897
+0.05(+0.09%)
Sep 22, 2004
51.94
51.94
51.71
51.71
425
-1.04(-1.98%)
Sep 21, 2004
52.34
52.78
52.33
52.75
5,855
+0.64(+1.23%)
Sep 20, 2004
52.01
52.24
51.90
52.11
3,939
+0.08(+0.14%)
Sep 17, 2004
52.16
52.19
52.03
52.03
1,597
+0.07(+0.13%)
Sep 16, 2004
52.30
52.30
51.97
51.97
1,597
+0.42(+0.82%)
Sep 15, 2004
51.53
51.68
51.44
51.55
1,384
-0.45(-0.87%)
Sep 14, 2004
51.93
52.18
51.75
52.00
4,045
-0.11(-0.22%)
Sep 13, 2004
52.17
52.18
52.11
52.11
2,768
+1.99(+3.97%)
Sep 10, 2004
50.12
50.12
50.12
50.12
0
+0.00(+0.00%)
Sep 09, 2004
50.18
50.18
50.07
50.12
1,809
+0.18(+0.36%)
Sep 08, 2004
50.44
50.44
49.88
49.94
3,194
-0.17(-0.34%)
Sep 07, 2004
50.33
50.33
49.91
50.11
2,022
+0.63(+1.27%)
Sep 03, 2004
50.26
50.26
49.43
49.48
3,832
-0.38(-0.75%)
Sep 02, 2004
49.72
49.86
49.69
49.86
1,384
+0.21(+0.42%)
Sep 01, 2004
49.65
49.71
49.58
49.65
2,022
+0.79(+1.61%)
Aug 31, 2004
48.44
48.86
48.44
48.86
3,406
-0.08(-0.17%)
Aug 30, 2004
49.27
49.27
48.94
48.94
2,342
-0.70(-1.40%)
Aug 27, 2004
49.40
49.69
49.36
49.64
1,064
+0.28(+0.57%)
Aug 26, 2004
49.50
49.50
49.25
49.36
1,809
-0.19(-0.38%)
Aug 25, 2004
48.97
49.55
48.91
49.55
1,277
+0.51(+1.03%)
Aug 24, 2004
49.14
49.14
48.89
49.04
2,874
-0.18(-0.36%)
Aug 23, 2004
49.48
49.53
49.21
49.22
7,346
+0.13(+0.27%)
Aug 20, 2004
48.84
49.09
48.84
49.09
851
+0.75(+1.55%)
Aug 19, 2004
48.31
48.60
48.31
48.33
1,384
+0.50(+1.04%)
Aug 18, 2004
46.97
47.84
46.97
47.84
425
+0.50(+1.05%)
Aug 17, 2004
47.50
47.50
47.23
47.34
3,087
+0.62(+1.33%)
Aug 16, 2004
46.60
46.87
46.60
46.72
11,285
+0.90(+1.97%)
Aug 13, 2004
46.11
46.11
45.82
45.82
1,597
-0.21(-0.45%)
Aug 12, 2004
46.00
46.02
46.00
46.02
958
-0.89(-1.90%)
Aug 11, 2004
46.00
46.92
46.00
46.92
11,285
-0.33(-0.70%)
Aug 10, 2004
46.54
47.24
46.48
47.24
745
+0.98(+2.11%)
Aug 09, 2004
46.36
46.40
46.27
46.27
638
-0.32(-0.69%)
Aug 06, 2004
46.96
46.96
46.59
46.59
4,684
-1.20(-2.52%)
Aug 05, 2004
48.74
48.74
47.79
47.79
425
-1.31(-2.66%)
Aug 04, 2004
48.54
49.09
48.54
49.09
851
-1.18(-2.35%)
Aug 03, 2004
50.28
50.28
50.28
50.28
0
+0.00(+0.00%)
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
.