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 (%)
Feb 28, 2014
130.31
130.86
129.10
129.76
8,551
-0.47(-0.36%)
Feb 27, 2014
130.12
130.56
130.12
130.23
8,865
+0.44(+0.34%)
Feb 26, 2014
130.19
130.29
129.79
129.79
10,517
+0.39(+0.31%)
Feb 25, 2014
129.34
129.81
129.09
129.40
3,538
+0.09(+0.07%)
Feb 24, 2014
129.17
129.66
128.09
129.31
3,465
+1.21(+0.95%)
Feb 21, 2014
128.09
128.09
128.09
128.09
700
+0.32(+0.25%)
Feb 20, 2014
127.13
127.77
126.77
127.77
2,991
+0.62(+0.49%)
Feb 19, 2014
127.32
127.32
127.02
127.15
4,134
-0.12(-0.09%)
Feb 18, 2014
126.02
127.27
126.02
127.27
1,929
+1.50(+1.19%)
Feb 14, 2014
125.46
125.76
125.76
125.76
12,663
-0.20(-0.16%)
Feb 13, 2014
123.47
126.02
123.47
125.97
4,907
+1.72(+1.38%)
Feb 12, 2014
124.18
124.67
124.15
124.25
2,294
+0.63(+0.51%)
Feb 11, 2014
122.78
123.88
122.78
123.62
3,820
+1.08(+0.88%)
Feb 10, 2014
122.55
122.66
121.81
122.55
3,362
+0.36(+0.30%)
Feb 07, 2014
121.78
122.30
121.36
122.18
6,352
+1.08(+0.89%)
Feb 06, 2014
120.87
121.10
120.87
121.10
1,583
+1.37(+1.14%)
Feb 05, 2014
120.16
120.22
119.18
119.73
3,295
-1.08(-0.89%)
Feb 04, 2014
120.23
121.32
119.80
120.81
5,515
+1.16(+0.97%)
Feb 03, 2014
123.67
123.67
119.33
119.65
9,486
-4.46(-3.60%)
Jan 31, 2014
123.73
124.66
123.61
124.11
6,903
-0.96(-0.77%)
Jan 30, 2014
123.76
125.39
123.76
125.08
13,682
+2.28(+1.86%)
Jan 29, 2014
123.47
123.70
122.80
122.80
5,539
-1.56(-1.26%)
Jan 28, 2014
120.60
124.36
120.55
124.36
4,544
+1.37(+1.11%)
Jan 27, 2014
124.94
124.94
122.15
122.99
11,192
-1.79(-1.44%)
Jan 24, 2014
125.93
125.93
124.78
124.78
7,380
-3.16(-2.47%)
Jan 23, 2014
128.70
128.70
127.74
127.94
4,864
-1.18(-0.91%)
Jan 22, 2014
128.63
129.14
128.63
129.12
2,736
+0.56(+0.43%)
Jan 21, 2014
129.13
129.13
127.91
128.56
5,943
+0.21(+0.17%)
Jan 17, 2014
128.73
128.34
128.34
128.34
1,556
-0.58(-0.45%)
Jan 16, 2014
128.80
128.93
128.80
128.92
1,667
+0.30(+0.23%)
Jan 15, 2014
128.13
128.63
127.92
128.63
1,507
+1.13(+0.89%)
Jan 14, 2014
125.06
127.53
125.76
127.50
2,723
+2.43(+1.94%)
Jan 13, 2014
127.37
127.59
125.03
125.06
4,644
-2.57(-2.01%)
Jan 10, 2014
126.92
127.63
126.65
127.63
3,114
+1.11(+0.88%)
Jan 09, 2014
127.81
127.81
126.48
126.52
2,633
-0.49(-0.39%)
Jan 08, 2014
127.19
127.22
127.02
127.02
1,779
-0.29(-0.23%)
Jan 07, 2014
126.39
127.37
126.39
127.30
2,146
+1.17(+0.93%)
Jan 06, 2014
126.67
126.70
125.95
126.13
3,846
-0.50(-0.39%)
Jan 03, 2014
126.26
126.90
126.26
126.63
30,811
+0.48(+0.38%)
Jan 02, 2014
126.97
126.97
125.62
126.15
7,479
-1.48(-1.16%)
Dec 31, 2013
127.69
127.63
127.63
127.63
1,349
+0.29(+0.23%)
Dec 30, 2013
127.17
127.37
126.88
127.34
6,463
+0.23(+0.18%)
Dec 27, 2013
127.04
127.15
126.88
127.11
3,631
-0.30(-0.23%)
Dec 26, 2013
127.61
127.61
127.41
127.41
1,029
+0.35(+0.27%)
Dec 24, 2013
126.98
127.34
126.98
127.06
1,706
+0.29(+0.23%)
Dec 23, 2013
126.44
126.77
126.44
126.77
4,842
+1.22(+0.97%)
Dec 20, 2013
123.35
125.82
123.35
125.55
6,657
+2.05(+1.66%)
Dec 19, 2013
124.16
124.16
123.50
123.50
12,551
-0.33(-0.27%)
Dec 18, 2013
122.68
123.90
122.13
123.83
6,683
+1.36(+1.11%)
Dec 17, 2013
121.97
122.61
121.62
122.46
1,807
-0.10(-0.08%)
Dec 16, 2013
121.60
122.56
121.60
122.56
6,337
+1.38(+1.14%)
Dec 13, 2013
121.17
121.20
120.68
121.18
2,350
+0.22(+0.18%)
Dec 12, 2013
120.87
121.14
120.50
120.96
2,316
+0.23(+0.19%)
Dec 11, 2013
123.24
123.24
120.73
120.73
3,488
-2.62(-2.12%)
Dec 10, 2013
123.40
123.40
123.35
123.35
1,145
-0.58(-0.47%)
Dec 09, 2013
123.85
123.93
123.72
123.93
13,110
+0.06(+0.05%)
Dec 06, 2013
124.10
124.36
123.71
123.87
5,702
+0.40(+0.33%)
Dec 05, 2013
123.20
123.75
123.20
123.46
948
+0.41(+0.34%)
Dec 04, 2013
123.72
123.72
122.29
123.05
2,347
-0.08(-0.06%)
Dec 03, 2013
123.63
124.03
122.90
123.13
6,318
-0.92(-0.74%)
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
.