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 (%)
Sep 28, 2007
79.31
79.36
78.47
78.47
3,726
-0.67(-0.84%)
Sep 27, 2007
79.05
79.23
78.89
79.14
6,175
+0.44(+0.56%)
Sep 26, 2007
78.44
78.81
78.26
78.70
21,293
+0.68(+0.87%)
Sep 25, 2007
77.37
78.25
77.24
78.02
8,730
+0.20(+0.25%)
Sep 24, 2007
78.36
78.43
77.59
77.83
3,194
-0.39(-0.50%)
Sep 21, 2007
78.00
78.53
78.00
78.22
3,726
+0.32(+0.41%)
Sep 20, 2007
78.15
78.50
77.52
77.90
4,045
-0.62(-0.79%)
Sep 19, 2007
78.49
79.07
78.19
78.52
56,002
+1.04(+1.34%)
Sep 18, 2007
75.79
77.51
75.68
77.48
13,840
+2.12(+2.81%)
Sep 17, 2007
75.88
75.88
75.15
75.37
10,220
-0.42(-0.56%)
Sep 14, 2007
74.66
75.79
74.66
75.79
5,536
+0.27(+0.36%)
Sep 13, 2007
75.14
75.91
75.14
75.52
2,022
+0.40(+0.54%)
Sep 12, 2007
75.21
75.56
75.08
75.11
5,003
-0.05(-0.06%)
Sep 11, 2007
74.51
75.16
74.51
75.16
851
+1.04(+1.41%)
Sep 10, 2007
75.22
75.22
73.38
74.12
5,642
-0.37(-0.50%)
Sep 07, 2007
74.62
74.86
74.24
74.49
5,962
-1.47(-1.93%)
Sep 06, 2007
76.09
76.38
75.53
75.96
5,110
+0.00(+0.00%)
Sep 05, 2007
75.77
75.96
75.77
75.96
1,916
-0.67(-0.87%)
Sep 04, 2007
75.59
76.89
75.59
76.62
2,022
+1.16(+1.54%)
Aug 31, 2007
75.48
75.52
74.92
75.46
1,597
+0.86(+1.16%)
Aug 30, 2007
73.83
75.02
73.83
74.60
3,300
-0.10(-0.14%)
Aug 29, 2007
73.62
75.06
73.62
74.70
6,920
+1.39(+1.90%)
Aug 28, 2007
74.29
74.29
73.31
73.31
1,384
-1.46(-1.95%)
Aug 27, 2007
75.37
75.37
74.76
74.76
4,684
-0.81(-1.07%)
Aug 24, 2007
74.74
75.57
74.40
75.57
13,095
+0.96(+1.28%)
Aug 23, 2007
75.05
75.05
74.42
74.61
4,045
-0.95(-1.26%)
Aug 22, 2007
75.53
75.66
75.18
75.56
8,410
+0.99(+1.32%)
Aug 21, 2007
74.82
75.06
74.21
74.58
11,179
-0.09(-0.13%)
Aug 20, 2007
74.70
74.72
73.86
74.67
7,239
+0.49(+0.66%)
Aug 17, 2007
75.48
75.48
73.76
74.18
5,642
+1.59(+2.19%)
Aug 16, 2007
71.71
72.59
69.98
72.59
14,799
+0.63(+0.88%)
Aug 15, 2007
73.37
73.95
71.96
71.96
6,813
-1.07(-1.47%)
Aug 14, 2007
74.70
74.70
73.04
73.04
5,855
-1.71(-2.29%)
Aug 13, 2007
76.55
76.55
74.44
74.75
12,669
-0.73(-0.97%)
Aug 10, 2007
74.88
76.24
74.88
75.48
4,897
-0.75(-0.99%)
Aug 09, 2007
76.61
77.85
76.23
76.23
16,396
-1.17(-1.52%)
Aug 08, 2007
76.30
78.39
76.30
77.40
73,995
+2.41(+3.22%)
Aug 07, 2007
72.81
75.32
72.81
74.99
22,571
+1.52(+2.07%)
Aug 06, 2007
72.36
73.47
71.35
73.47
59,515
+0.91(+1.26%)
Aug 03, 2007
73.08
74.57
72.51
72.56
24,807
-2.01(-2.70%)
Aug 02, 2007
74.17
74.65
73.76
74.57
110,300
+0.74(+1.01%)
Aug 01, 2007
73.18
73.83
72.75
73.83
38,541
+0.15(+0.20%)
Jul 31, 2007
75.14
75.14
73.67
73.67
8,943
-0.73(-0.98%)
Jul 30, 2007
73.83
74.68
73.23
74.41
30,769
+1.19(+1.63%)
Jul 27, 2007
74.59
75.28
73.21
73.21
25,126
-1.47(-1.96%)
Jul 26, 2007
74.89
75.75
73.69
74.68
118,392
-1.59(-2.08%)
Jul 25, 2007
76.92
76.92
75.64
76.27
9,369
+0.15(+0.20%)
Jul 24, 2007
76.96
77.30
76.06
76.12
21,719
-2.08(-2.65%)
Jul 23, 2007
78.29
78.56
78.16
78.19
5,749
+0.16(+0.20%)
Jul 20, 2007
79.03
79.04
77.54
78.03
26,829
-1.08(-1.37%)
Jul 19, 2007
79.32
79.37
79.08
79.11
6,813
+0.50(+0.63%)
Jul 18, 2007
78.22
78.62
77.84
78.62
13,840
-0.14(-0.18%)
Jul 17, 2007
79.16
79.26
78.73
78.75
5,110
-0.14(-0.18%)
Jul 16, 2007
79.23
79.36
78.66
78.90
2,661
-0.37(-0.46%)
Jul 13, 2007
79.03
79.41
78.94
79.26
5,749
+0.26(+0.33%)
Jul 12, 2007
78.62
79.25
78.61
79.00
15,118
+1.20(+1.55%)
Jul 11, 2007
77.55
77.84
77.55
77.80
1,597
+0.23(+0.30%)
Jul 10, 2007
78.28
78.40
77.56
77.56
6,813
-1.27(-1.61%)
Jul 09, 2007
78.80
78.86
78.61
78.83
3,087
+0.20(+0.25%)
Jul 06, 2007
78.32
78.80
78.29
78.63
3,087
+0.42(+0.54%)
Jul 05, 2007
78.10
78.21
77.71
78.21
7,026
+0.23(+0.29%)
Jul 03, 2007
77.93
77.99
77.91
77.99
958
+0.40(+0.52%)
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
.