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 28, 2006
71.80
72.51
71.80
72.12
25,339
+0.19(+0.26%)
Apr 27, 2006
71.14
72.73
71.14
71.93
37,476
-0.24(-0.34%)
Apr 26, 2006
72.42
72.72
72.08
72.17
18,631
-0.05(-0.06%)
Apr 25, 2006
72.49
72.49
71.98
72.22
21,613
-0.06(-0.08%)
Apr 24, 2006
72.45
72.45
71.81
72.28
15,863
-0.40(-0.56%)
Apr 21, 2006
73.26
73.32
72.37
72.68
25,978
-0.41(-0.57%)
Apr 20, 2006
73.12
73.50
72.66
73.09
27,362
-0.30(-0.41%)
Apr 19, 2006
72.93
73.39
72.51
73.39
19,803
+0.85(+1.18%)
Apr 18, 2006
71.48
72.60
71.31
72.54
13,202
+1.66(+2.35%)
Apr 17, 2006
71.20
71.32
70.42
70.88
13,840
-0.10(-0.15%)
Apr 13, 2006
70.51
71.17
70.32
70.98
6,494
+0.47(+0.67%)
Apr 12, 2006
70.16
70.61
70.16
70.51
7,452
+0.41(+0.59%)
Apr 11, 2006
71.38
71.38
69.97
70.10
5,536
-0.97(-1.36%)
Apr 10, 2006
71.62
71.78
71.06
71.06
5,216
-0.47(-0.66%)
Apr 07, 2006
72.89
72.89
71.43
71.53
16,821
-0.65(-0.90%)
Apr 06, 2006
72.04
72.37
71.83
72.18
10,540
+0.11(+0.16%)
Apr 05, 2006
71.90
72.13
71.54
72.07
13,095
+0.40(+0.56%)
Apr 04, 2006
71.37
71.97
71.13
71.66
29,811
+0.32(+0.45%)
Apr 03, 2006
72.16
72.31
71.35
71.35
32,685
-0.55(-0.77%)
Mar 31, 2006
71.83
72.00
71.53
71.90
17,034
+0.33(+0.46%)
Mar 30, 2006
71.87
72.09
71.21
71.57
16,715
-0.11(-0.16%)
Mar 29, 2006
70.82
71.69
70.64
71.68
37,796
+1.20(+1.71%)
Mar 28, 2006
70.87
71.17
70.40
70.48
7,346
-0.34(-0.48%)
Mar 27, 2006
71.01
71.03
70.63
70.82
32,366
-0.23(-0.32%)
Mar 24, 2006
70.45
71.04
70.36
71.04
16,396
+0.82(+1.16%)
Mar 23, 2006
70.12
70.45
69.90
70.23
17,567
-0.02(-0.03%)
Mar 22, 2006
69.32
70.33
69.29
70.25
22,890
+0.82(+1.18%)
Mar 21, 2006
69.73
70.56
69.43
69.43
30,130
-0.31(-0.44%)
Mar 20, 2006
69.74
69.82
69.49
69.74
12,030
-0.15(-0.21%)
Mar 17, 2006
69.83
69.97
69.60
69.89
2,981
+0.11(+0.15%)
Mar 16, 2006
70.16
70.43
69.78
69.78
9,688
-0.16(-0.23%)
Mar 15, 2006
69.50
69.95
69.40
69.95
12,350
+0.64(+0.92%)
Mar 14, 2006
68.39
69.34
68.39
69.31
5,642
+0.76(+1.11%)
Mar 13, 2006
69.01
69.27
68.55
68.55
12,137
+0.29(+0.43%)
Mar 10, 2006
67.77
68.51
67.35
68.26
5,536
+0.46(+0.68%)
Mar 09, 2006
68.38
68.68
67.75
67.80
9,369
-0.63(-0.92%)
Mar 08, 2006
67.84
68.45
67.37
68.42
19,803
+0.18(+0.26%)
Mar 07, 2006
68.47
68.57
67.97
68.25
5,323
-0.91(-1.32%)
Mar 06, 2006
69.97
69.97
69.05
69.16
20,761
-0.86(-1.23%)
Mar 03, 2006
69.94
70.59
69.92
70.02
16,289
-0.12(-0.17%)
Mar 02, 2006
70.17
70.47
69.77
70.14
53,553
-0.07(-0.09%)
Mar 01, 2006
69.35
70.25
69.14
70.21
3,513
+1.24(+1.80%)
Feb 28, 2006
69.83
69.61
68.80
68.97
14,692
-0.86(-1.24%)
Feb 27, 2006
69.55
70.04
69.55
69.83
14,266
+0.47(+0.68%)
Feb 24, 2006
68.95
69.36
68.87
69.36
6,494
+0.35(+0.50%)
Feb 23, 2006
68.88
69.44
68.80
69.02
110,620
-0.06(-0.08%)
Feb 22, 2006
68.56
69.07
68.15
69.07
7,559
+0.64(+0.93%)
Feb 21, 2006
69.32
69.32
68.15
68.43
32,366
-0.71(-1.03%)
Feb 17, 2006
69.07
69.30
68.93
69.15
16,076
+0.07(+0.10%)
Feb 16, 2006
69.00
69.08
68.66
69.08
27,788
+0.49(+0.71%)
Feb 15, 2006
67.72
68.59
67.72
68.59
27,468
+0.71(+1.05%)
Feb 14, 2006
67.25
68.00
67.16
67.88
7,133
+0.56(+0.84%)
Feb 13, 2006
67.59
67.67
67.07
67.32
17,247
-0.75(-1.10%)
Feb 10, 2006
67.95
68.08
67.18
68.07
15,224
-0.12(-0.18%)
Feb 09, 2006
68.57
69.09
68.19
68.19
4,791
-0.36(-0.52%)
Feb 08, 2006
67.73
68.57
67.62
68.55
5,962
+0.33(+0.48%)
Feb 07, 2006
68.81
69.15
67.96
68.22
9,582
-0.66(-0.95%)
Feb 06, 2006
68.88
68.90
68.38
68.88
7,239
+0.12(+0.18%)
Feb 03, 2006
68.75
69.03
68.48
68.75
6,388
-0.25(-0.37%)
Feb 02, 2006
69.59
69.59
68.56
69.01
13,202
-0.66(-0.94%)
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
.