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, 2010
70.05
70.06
68.53
68.53
45,361
-1.32(-1.89%)
Apr 29, 2010
69.16
69.85
68.85
69.85
23,387
+0.99(+1.44%)
Apr 28, 2010
69.12
69.21
68.42
68.86
81,167
-0.06(-0.09%)
Apr 27, 2010
70.00
70.62
68.92
68.92
57,478
-1.44(-2.04%)
Apr 26, 2010
70.87
70.87
70.33
70.36
6,536
-0.18(-0.25%)
Apr 23, 2010
70.19
70.55
69.81
70.53
2,918
+0.56(+0.80%)
Apr 22, 2010
68.65
70.07
68.44
69.97
7,124
+0.64(+0.92%)
Apr 21, 2010
69.31
69.40
68.88
69.33
2,463
+0.36(+0.52%)
Apr 20, 2010
68.64
69.03
68.64
68.97
9,554
+0.80(+1.17%)
Apr 19, 2010
68.34
68.80
67.47
68.17
7,941
-0.48(-0.70%)
Apr 16, 2010
69.36
69.48
68.22
68.66
9,034
-0.97(-1.40%)
Apr 15, 2010
69.32
69.68
69.27
69.63
4,889
+0.40(+0.58%)
Apr 14, 2010
68.35
69.23
68.32
69.23
3,677
+1.32(+1.94%)
Apr 13, 2010
67.78
67.93
67.53
67.91
8,253
+0.11(+0.16%)
Apr 12, 2010
67.74
67.92
67.56
67.80
4,538
+0.25(+0.38%)
Apr 09, 2010
67.28
67.55
67.27
67.55
5,540
+0.12(+0.18%)
Apr 08, 2010
66.72
67.44
66.72
67.43
1,982
-0.00(-0.00%)
Apr 07, 2010
67.49
67.72
67.10
67.43
6,474
-0.35(-0.51%)
Apr 06, 2010
67.54
68.03
67.54
67.77
3,816
+0.12(+0.18%)
Apr 05, 2010
66.64
67.65
66.54
67.65
8,210
+1.48(+2.23%)
Apr 01, 2010
66.45
66.18
66.18
66.18
8,514
-0.15(-0.23%)
Mar 31, 2010
66.39
66.81
66.23
66.33
9,554
-0.08(-0.13%)
Mar 30, 2010
66.17
66.53
65.85
66.41
16,952
+0.51(+0.78%)
Mar 29, 2010
66.19
66.24
65.88
65.90
4,812
-0.00(-0.01%)
Mar 26, 2010
66.25
66.51
65.69
65.90
9,960
-0.08(-0.13%)
Mar 25, 2010
66.89
67.36
65.99
65.99
19,633
-0.41(-0.61%)
Mar 24, 2010
67.01
67.01
66.36
66.40
8,116
-0.81(-1.20%)
Mar 23, 2010
66.50
67.20
66.41
67.20
5,320
+0.82(+1.23%)
Mar 22, 2010
64.85
66.41
64.84
66.39
24,177
+1.00(+1.52%)
Mar 19, 2010
66.44
66.49
65.27
65.39
4,461
-0.84(-1.26%)
Mar 18, 2010
66.49
66.49
66.04
66.23
4,108
-0.22(-0.33%)
Mar 17, 2010
66.22
66.77
66.22
66.45
14,182
+0.40(+0.60%)
Mar 16, 2010
65.47
66.05
65.39
66.05
5,468
+0.55(+0.85%)
Mar 15, 2010
65.35
65.49
65.35
65.49
7,007
+0.10(+0.15%)
Mar 12, 2010
65.89
65.89
65.23
65.40
4,257
+0.26(+0.40%)
Mar 11, 2010
64.84
65.14
64.73
65.14
3,565
+0.10(+0.16%)
Mar 10, 2010
65.01
65.14
64.81
65.03
19,928
+0.66(+1.03%)
Mar 09, 2010
64.40
64.99
64.30
64.37
7,990
-0.05(-0.08%)
Mar 08, 2010
64.27
64.48
64.27
64.42
5,043
+0.16(+0.25%)
Mar 05, 2010
63.51
64.26
63.51
64.26
1,359
+1.27(+2.01%)
Mar 04, 2010
62.96
63.00
62.70
63.00
1,679
+0.35(+0.55%)
Mar 03, 2010
62.92
63.32
62.65
62.65
4,211
+0.05(+0.07%)
Mar 02, 2010
62.49
62.82
62.43
62.60
8,517
+0.45(+0.73%)
Mar 01, 2010
61.13
62.17
61.13
62.15
3,672
+1.29(+2.11%)
Feb 26, 2010
60.80
60.91
60.21
60.86
3,916
+0.28(+0.47%)
Feb 25, 2010
59.95
60.58
59.90
60.58
2,033
+0.06(+0.10%)
Feb 24, 2010
60.32
60.74
60.32
60.52
1,420
+0.51(+0.85%)
Feb 23, 2010
60.58
60.58
59.78
60.01
108,378
-0.76(-1.25%)
Feb 22, 2010
61.05
61.05
60.70
60.77
2,426
-0.05(-0.08%)
Feb 19, 2010
60.47
60.85
60.47
60.82
343
+0.27(+0.44%)
Feb 18, 2010
60.33
60.55
60.20
60.55
4,482
+0.30(+0.50%)
Feb 17, 2010
60.26
60.27
59.98
60.25
9,027
+0.29(+0.48%)
Feb 16, 2010
59.27
59.96
59.19
59.96
2,405
+1.16(+1.96%)
Feb 12, 2010
57.91
58.81
58.81
58.81
638
+0.34(+0.58%)
Feb 11, 2010
57.28
58.47
57.28
58.47
1,071
+1.03(+1.80%)
Feb 10, 2010
57.27
57.46
56.77
57.44
7,372
+0.08(+0.13%)
Feb 09, 2010
57.28
57.51
56.96
57.36
6,375
+0.56(+0.99%)
Feb 08, 2010
56.91
57.32
56.56
56.80
3,559
-0.01(-0.02%)
Feb 05, 2010
57.06
57.06
55.98
56.81
12,927
-0.27(-0.48%)
Feb 04, 2010
58.39
58.44
57.06
57.08
11,707
-2.08(-3.51%)
Feb 03, 2010
58.94
59.35
58.68
59.15
18,648
-0.02(-0.03%)
Feb 02, 2010
58.59
59.20
58.54
59.17
7,166
+0.63(+1.07%)
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
.