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 (%)
Mar 30, 2012
88.83
88.83
88.11
88.68
5,585
+0.18(+0.20%)
Mar 29, 2012
88.02
88.63
87.43
88.50
5,363
-0.07(-0.07%)
Mar 28, 2012
89.65
89.78
88.01
88.57
11,304
-0.73(-0.82%)
Mar 27, 2012
89.83
89.97
89.30
89.30
3,943
-0.43(-0.47%)
Mar 26, 2012
89.13
89.92
89.07
89.72
4,461
+1.63(+1.85%)
Mar 23, 2012
87.35
88.10
86.78
88.10
5,908
+0.78(+0.90%)
Mar 22, 2012
87.08
87.49
86.81
87.31
5,962
-0.71(-0.81%)
Mar 21, 2012
88.13
88.36
87.61
88.02
3,137
+0.22(+0.25%)
Mar 20, 2012
87.92
88.05
87.37
87.80
7,861
-0.93(-1.04%)
Mar 19, 2012
87.87
89.20
87.87
88.73
3,145
+0.71(+0.80%)
Mar 16, 2012
88.22
88.22
87.91
88.02
2,850
-0.09(-0.10%)
Mar 15, 2012
87.40
88.19
87.23
88.10
6,980
+0.73(+0.83%)
Mar 14, 2012
88.18
88.31
87.02
87.38
5,642
-0.80(-0.91%)
Mar 13, 2012
87.33
88.18
86.91
88.18
7,465
+1.66(+1.92%)
Mar 12, 2012
86.99
87.25
86.35
86.52
4,887
-0.30(-0.35%)
Mar 09, 2012
85.82
87.31
85.82
86.82
12,141
+1.23(+1.43%)
Mar 08, 2012
85.07
85.70
84.72
85.59
2,978
+1.11(+1.31%)
Mar 07, 2012
84.17
84.58
83.90
84.49
3,873
+0.77(+0.91%)
Mar 06, 2012
84.38
84.38
83.46
83.72
9,387
-1.72(-2.01%)
Mar 05, 2012
85.50
85.66
85.00
85.44
8,252
-0.37(-0.43%)
Mar 02, 2012
87.20
87.23
85.81
85.81
5,373
-1.42(-1.62%)
Mar 01, 2012
86.86
87.78
86.82
87.23
2,948
+0.78(+0.91%)
Feb 29, 2012
87.84
88.09
86.44
86.44
9,374
-1.23(-1.40%)
Feb 28, 2012
88.02
88.30
87.25
87.67
7,160
-0.40(-0.45%)
Feb 27, 2012
86.96
88.36
86.90
88.07
7,091
+0.20(+0.23%)
Feb 24, 2012
87.89
88.14
87.54
87.86
12,002
+0.11(+0.12%)
Feb 23, 2012
86.53
87.76
86.38
87.76
4,327
+1.38(+1.60%)
Feb 22, 2012
86.53
86.84
86.29
86.38
2,073
-0.38(-0.44%)
Feb 21, 2012
87.64
87.72
86.73
86.76
6,107
-0.71(-0.82%)
Feb 17, 2012
88.22
88.22
87.34
87.47
23,705
-0.20(-0.23%)
Feb 16, 2012
86.36
87.70
86.30
87.67
5,677
+1.43(+1.65%)
Feb 15, 2012
86.98
86.98
86.02
86.24
7,279
-0.56(-0.64%)
Feb 14, 2012
86.75
86.80
86.43
86.80
39,855
-0.30(-0.35%)
Feb 13, 2012
86.89
87.19
86.54
87.10
10,402
+1.14(+1.33%)
Feb 10, 2012
86.24
86.24
83.76
85.96
4,361
-1.26(-1.44%)
Feb 09, 2012
87.19
87.33
86.78
87.22
11,992
-0.08(-0.10%)
Feb 08, 2012
86.75
87.40
86.75
87.30
23,001
-0.18(-0.20%)
Feb 07, 2012
87.41
87.48
87.22
87.48
770
+0.20(+0.23%)
Feb 06, 2012
87.44
87.68
87.25
87.28
4,200
-0.38(-0.43%)
Feb 03, 2012
87.32
87.90
87.26
87.66
8,213
+1.76(+2.05%)
Feb 02, 2012
85.71
86.33
85.60
85.90
9,095
+0.47(+0.55%)
Feb 01, 2012
84.31
85.51
84.08
85.43
4,291
+1.65(+1.97%)
Jan 31, 2012
84.42
84.42
83.31
83.78
9,057
+0.05(+0.06%)
Jan 30, 2012
83.90
84.14
83.59
83.73
2,728
-0.83(-0.98%)
Jan 27, 2012
83.41
84.65
83.41
84.56
6,404
+0.90(+1.07%)
Jan 26, 2012
84.45
84.45
83.55
83.66
3,021
-0.35(-0.42%)
Jan 25, 2012
83.45
84.21
83.22
84.01
4,890
+0.86(+1.03%)
Jan 24, 2012
82.98
83.29
82.98
83.15
1,835
+0.34(+0.41%)
Jan 23, 2012
83.58
83.58
82.50
82.81
30,939
-0.41(-0.49%)
Jan 20, 2012
83.25
83.33
82.84
83.22
3,081
+0.04(+0.05%)
Jan 19, 2012
82.96
83.46
82.87
83.18
9,495
+0.72(+0.87%)
Jan 18, 2012
81.12
82.47
81.01
82.47
9,689
+1.48(+1.83%)
Jan 17, 2012
81.56
81.77
80.98
80.98
7,924
+0.26(+0.32%)
Jan 13, 2012
80.60
80.97
80.27
80.73
5,268
-0.54(-0.66%)
Jan 12, 2012
81.21
81.32
80.64
81.27
2,716
+0.52(+0.65%)
Jan 11, 2012
80.07
80.74
80.07
80.74
3,386
+0.38(+0.48%)
Jan 10, 2012
80.41
80.72
80.20
80.36
3,759
+0.82(+1.03%)
Jan 09, 2012
79.52
79.70
79.00
79.54
3,748
+0.37(+0.47%)
Jan 06, 2012
78.79
79.59
78.79
79.17
1,528
-0.19(-0.24%)
Jan 05, 2012
78.14
79.44
77.86
79.36
4,771
+0.62(+0.79%)
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
.